Spot 73.84
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.00 | 8.80 | 6.90 | +0.97 | 35.8% | 67 | 35.8% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 4.15 | 8.05 | 6.10 | +0.95 | 34.6% | 68 | 34.6% | -0.05 | — | — | 0.57 | — |
| — | 2.50 | 6.10 | 4.30 | +0.92 | 33.4% | 69 | 33.4% | -0.08 | 0.77 | 0.05 | 1.48 | — |
| — | 4.00 | 6.40 | 5.20 | +0.90 | 32.8% | 69.5 | 32.8% | -0.10 | — | — | 1.25 | — |
| — | 3.75 | 6.50 | 5.12 | +0.88 | 32.2% | 70 | 32.2% | -0.12 | 0.18 | 0.05 | 0.32 | — |
| — | 1.95 | 5.00 | 3.48 | +0.85 | 31.5% | 70.5 | 31.5% | -0.15 | 0.28 | 0.04 | 0.53 | — |
| — | 0.55 | 5.00 | 2.77 | +0.82 | 30.9% | 71 | 30.9% | -0.18 | 0.36 | 0.18 | 0.55 | — |
| — | 0.50 | 5.00 | 2.75 | +0.78 | 30.3% | 71.5 | 30.3% | -0.22 | 0.41 | 0.18 | 0.64 | — |
| — | 2.13 | 4.40 | 3.27 | +0.73 | 29.7% | 72 | 29.7% | -0.27 | 0.74 | 0.31 | 1.17 | — |
| — | 1.76 | 4.10 | 2.93 | +0.68 | 29.2% | 72.5 | 29.2% | -0.32 | 0.69 | 0.38 | 1.00 | — |
| — | 1.26 | 2.18 | 1.72 | +0.62 | 28.7% | 73 | 28.7% | -0.38 | 0.76 | 0.54 | 0.98 | — |
| — | 0.01 | 1.60 | 0.81 | +0.56 | 28.3% | 73.5 | 28.3% | -0.45 | 1.01 | 0.72 | 1.31 | — |
| — | 0.84 | 1.45 | 1.15 | +0.49 | 27.9% | 74 | 27.9% | -0.52 | 1.19 | 0.94 | 1.43 | — |
| — | 0.62 | 2.74 | 1.68 | +0.42 | 27.6% | 74.5 | 27.6% | -0.58 | 1.55 | 1.20 | 1.90 | — |
| — | 0.42 | 1.00 | 0.71 | +0.35 | 27.4% | 75 | 27.4% | -0.65 | 1.84 | 1.49 | 2.19 | — |
| — | 0.27 | 0.80 | 0.54 | +0.29 | 27.3% | 75.5 | 27.3% | -0.72 | 2.40 | 1.83 | 2.98 | — |
| — | 0.15 | 0.67 | 0.41 | +0.23 | 27.1% | 76 | 27.1% | -0.78 | 2.50 | 1.95 | 3.05 | — |
| — | 0.18 | 0.61 | 0.40 | +0.18 | 27.0% | 76.5 | 27.0% | -0.83 | 2.87 | 2.09 | 3.65 | — |
| — | — | 0.25 | — | +0.14 | 26.9% | 77 | 26.9% | -0.87 | 3.38 | 2.85 | 3.90 | — |
| — | 0.03 | 0.28 | 0.15 | +0.10 | 26.7% | 77.5 | 26.7% | -0.91 | 3.15 | 2.10 | 4.20 | — |
| — | — | 0.17 | — | +0.08 | 26.5% | 78 | 26.5% | -0.94 | 4.38 | 2.37 | 6.40 | — |
| — | — | 0.36 | — | +0.05 | 26.4% | 78.5 | 26.4% | -0.96 | 4.87 | 2.89 | 6.85 | — |
| — | 0.01 | 3.20 | 1.60 | +0.04 | 26.2% | 79 | 26.2% | -0.98 | 5.12 | 2.73 | 7.50 | — |
| — | — | 0.13 | — | +0.03 | 26.0% | 79.5 | 26.0% | -0.99 | 5.65 | 4.40 | 6.90 | — |
| — | — | 0.14 | — | +0.02 | 25.9% | 80 | 25.9% | -1.00 | 6.33 | 5.35 | 7.30 | — |
| — | — | 0.12 | — | +0.01 | 25.8% | 80.5 | 25.8% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 4.80 | — | +0.01 | 25.7% | 81 | 25.7% | -1.00 | 7.12 | 4.75 | 9.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.