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 | |
| — | 6.40 | 7.55 | 6.97 | +0.97 | 29.7% | 67 | 29.7% | -0.06 | — | — | 0.20 | — |
| — | 5.25 | 7.10 | 6.17 | +0.95 | 27.6% | 68 | 27.6% | -0.09 | — | — | 0.24 | — |
| — | 3.35 | 6.35 | 4.85 | +0.92 | 25.8% | 69 | 25.8% | -0.13 | — | — | 0.27 | — |
| — | 3.50 | 5.20 | 4.35 | +0.87 | 24.3% | 70 | 24.3% | -0.18 | 0.19 | 0.03 | 0.35 | — |
| — | 2.43 | 4.55 | 3.49 | +0.80 | 23.1% | 71 | 23.1% | -0.25 | 0.32 | 0.14 | 0.50 | — |
| — | 2.10 | 3.20 | 2.65 | +0.76 | 22.7% | 71.5 | 22.7% | -0.30 | 0.38 | 0.16 | 0.60 | — |
| — | 1.83 | 2.83 | 2.33 | +0.71 | 22.2% | 72 | 22.2% | -0.35 | 0.52 | 0.22 | 0.82 | — |
| — | 1.30 | 2.80 | 2.05 | +0.66 | 21.9% | 72.5 | 21.9% | -0.40 | 0.54 | 0.10 | 0.97 | — |
| — | 0.99 | 2.60 | 1.79 | +0.61 | 21.7% | 73 | 21.7% | -0.45 | — | — | 1.45 | — |
| — | 1.11 | 1.58 | 1.34 | +0.55 | 21.5% | 73.5 | 21.5% | -0.51 | 1.12 | 0.76 | 1.48 | — |
| — | 0.54 | 1.32 | 0.93 | +0.49 | 21.3% | 74 | 21.3% | -0.56 | 1.14 | 0.69 | 1.58 | — |
| — | 0.36 | 1.09 | 0.72 | +0.43 | 21.3% | 74.5 | 21.3% | -0.62 | 1.98 | 1.02 | 2.94 | — |
| — | 0.19 | 0.91 | 0.55 | +0.37 | 21.3% | 75 | 21.3% | -0.67 | 1.88 | 1.53 | 2.22 | — |
| — | 0.01 | 0.77 | 0.39 | +0.32 | 21.3% | 75.5 | 21.3% | -0.72 | 1.81 | 0.84 | 2.78 | — |
| — | 0.02 | 0.71 | 0.36 | +0.26 | 21.4% | 76 | 21.4% | -0.77 | 2.69 | 2.24 | 3.15 | — |
| — | — | 0.79 | — | +0.21 | 21.6% | 76.5 | 21.6% | -0.81 | 3.12 | 2.63 | 3.60 | — |
| — | — | 0.76 | — | +0.18 | 21.8% | 77 | 21.8% | -0.84 | 3.47 | 1.74 | 5.20 | — |
| — | — | 0.28 | — | +0.14 | 22.0% | 77.5 | 22.0% | -0.87 | 4.28 | 2.30 | 6.25 | — |
| — | — | 2.42 | — | +0.11 | 22.3% | 78 | 22.3% | -0.90 | 4.47 | 3.15 | 5.80 | — |
| — | — | 0.21 | — | +0.09 | 22.6% | 78.5 | 22.6% | -0.92 | 5.15 | 3.10 | 7.20 | — |
| — | 0.04 | 0.19 | 0.12 | +0.07 | 22.9% | 79 | 22.9% | -0.94 | 5.67 | 3.70 | 7.65 | — |
| — | — | 0.17 | — | +0.05 | 23.3% | 79.5 | 23.3% | -0.95 | 6.10 | 5.25 | 6.95 | — |
| — | — | 0.18 | — | +0.04 | 23.7% | 80 | 23.7% | -0.96 | 6.53 | 5.60 | 7.45 | — |
| — | — | 0.14 | — | +0.03 | 24.0% | 80.5 | 24.0% | -0.97 | 6.90 | 5.90 | 7.90 | — |
| — | — | 2.23 | — | +0.03 | 24.4% | 81 | 24.4% | -0.98 | 7.12 | 5.65 | 8.60 | — |
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.