Spot 74.00
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 8.00 | 7.08 | +0.97 | 31.6% | 67 | 31.6% | -0.03 | — | — | 0.21 | — |
| — | 5.30 | 6.85 | 6.08 | +0.95 | 30.7% | 68 | 30.7% | -0.05 | — | — | 0.13 | — |
| — | 3.70 | 6.10 | 4.90 | — | — | 69 | — | — | 0.10 | 0.05 | 0.16 | — |
| — | 3.65 | 5.65 | 4.65 | — | — | 69.5 | — | — | — | — | 2.23 | — |
| — | 3.65 | 5.10 | 4.38 | — | — | 70 | 28.8% | -0.12 | 0.17 | 0.10 | 0.23 | — |
| — | 2.90 | 4.75 | 3.83 | +0.85 | 28.1% | 70.5 | 28.1% | -0.15 | — | — | 0.23 | — |
| — | 2.65 | 4.20 | 3.42 | +0.82 | 27.2% | 71 | 27.2% | -0.18 | 0.15 | 0.02 | 0.28 | — |
| — | 2.02 | 4.55 | 3.29 | +0.78 | 26.3% | 71.5 | 26.3% | -0.22 | — | — | 0.32 | — |
| — | 1.41 | 3.70 | 2.56 | +0.73 | 25.4% | 72 | 25.4% | -0.27 | 0.28 | 0.22 | 0.35 | — |
| — | 1.43 | 2.27 | 1.85 | +0.68 | 24.5% | 72.5 | 24.5% | -0.32 | 0.30 | 0.13 | 0.48 | — |
| — | — | 2.24 | — | +0.62 | 23.7% | 73 | 23.7% | -0.38 | 0.52 | 0.35 | 0.69 | — |
| — | 0.84 | 1.48 | 1.16 | +0.56 | 23.0% | 73.5 | 23.0% | -0.45 | 0.72 | 0.55 | 0.89 | — |
| — | 0.25 | 1.05 | 0.65 | +0.49 | 22.5% | 74 | 22.5% | -0.52 | 0.80 | 0.38 | 1.21 | — |
| — | 0.02 | 0.97 | 0.49 | +0.42 | 22.1% | 74.5 | 22.1% | -0.58 | — | — | 2.16 | — |
| — | 0.10 | 0.51 | 0.30 | +0.35 | 21.9% | 75 | 21.9% | -0.65 | 1.40 | 0.68 | 2.12 | — |
| — | 0.27 | 0.55 | 0.41 | +0.29 | 21.8% | 75.5 | 21.8% | -0.72 | 1.90 | 1.17 | 2.62 | — |
| — | 0.03 | 0.40 | 0.21 | +0.23 | 21.9% | 76 | 21.9% | -0.78 | 1.60 | 0.25 | 2.95 | — |
| — | 0.10 | 0.26 | 0.18 | +0.18 | 22.0% | 76.5 | 22.0% | -0.83 | 3.02 | 1.25 | 4.80 | — |
| — | — | 0.47 | — | +0.14 | 22.3% | 77 | 22.3% | -0.87 | 3.47 | 2.29 | 4.65 | — |
| — | — | 0.29 | — | +0.10 | 22.6% | 77.5 | 22.6% | -0.91 | 3.72 | 1.79 | 5.65 | — |
| — | 0.05 | 0.27 | 0.16 | +0.08 | 23.0% | 78 | 23.0% | -0.94 | 4.13 | 2.11 | 6.15 | — |
| — | — | 0.12 | — | +0.05 | 23.4% | 78.5 | 23.4% | -0.96 | 4.08 | 2.70 | 5.45 | — |
| — | 0.01 | 0.51 | 0.26 | +0.04 | 23.8% | 79 | 23.8% | -0.98 | 5.20 | 4.40 | 6.00 | — |
| — | — | 0.10 | — | +0.03 | 24.2% | 79.5 | 24.2% | -0.99 | 5.62 | 4.60 | 6.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 24.4% | 80 | — | — | 6.00 | 5.00 | 7.00 | — |
| — | — | 0.11 | — | — | — | 80.5 | 24.6% | -1.00 | 6.53 | 5.55 | 7.50 | — |
| — | — | 0.73 | — | +0.01 | 24.7% | 81 | 24.7% | -1.00 | 7.10 | 5.20 | 9.00 | — |
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.