Spot 74.17
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 8.40 | 7.42 | +0.99 | 41.2% | 67 | 41.2% | -0.01 | — | — | 0.09 | — |
| — | 5.20 | 7.50 | 6.35 | +0.98 | 40.8% | 68 | 40.8% | -0.02 | — | — | 0.50 | — |
| — | 3.70 | 7.10 | 5.40 | +0.96 | 40.0% | 69 | 40.0% | -0.04 | 0.11 | 0.05 | 0.17 | — |
| — | 3.75 | 5.80 | 4.78 | +0.95 | 39.4% | 69.5 | 39.4% | -0.05 | — | — | 2.20 | — |
| — | 3.05 | 6.25 | 4.65 | +0.93 | 38.5% | 70 | 38.5% | -0.07 | 0.07 | 0.05 | 0.10 | — |
| — | 2.22 | 5.65 | 3.94 | +0.91 | 37.5% | 70.5 | 37.5% | -0.09 | — | — | 0.72 | — |
| — | 1.56 | 5.00 | 3.28 | +0.88 | 36.3% | 71 | 36.3% | -0.12 | 0.27 | 0.02 | 0.52 | — |
| — | 1.31 | 4.70 | 3.00 | +0.85 | 35.1% | 71.5 | 35.1% | -0.15 | — | — | 1.30 | — |
| — | 1.26 | 3.65 | 2.46 | +0.81 | 33.8% | 72 | 33.8% | -0.19 | 0.37 | 0.17 | 0.57 | — |
| — | 0.10 | 4.00 | 2.05 | +0.76 | 32.6% | 72.5 | 32.6% | -0.24 | 0.71 | 0.13 | 1.30 | — |
| — | 0.49 | 2.87 | 1.68 | +0.70 | 31.5% | 73 | 31.5% | -0.30 | 0.42 | 0.24 | 0.61 | — |
| — | — | 3.25 | — | +0.62 | 30.6% | 73.5 | 30.6% | -0.38 | 1.11 | 0.43 | 1.79 | — |
| — | 0.17 | 2.14 | 1.16 | +0.54 | 29.9% | 74 | 29.9% | -0.47 | 1.06 | 0.53 | 1.59 | — |
| — | — | 1.00 | — | +0.45 | 29.4% | 74.5 | 29.4% | -0.56 | — | — | 2.30 | — |
| — | 0.10 | 1.00 | 0.55 | +0.36 | 29.2% | 75 | 29.2% | -0.65 | 1.17 | 0.14 | 2.20 | — |
| — | — | 0.55 | — | +0.28 | 29.1% | 75.5 | 29.1% | -0.72 | 1.93 | 0.01 | 3.85 | — |
| — | 0.02 | 0.94 | 0.48 | +0.21 | 29.2% | 76 | 29.2% | -0.79 | 2.16 | 0.42 | 3.90 | — |
| — | 0.02 | 1.46 | 0.74 | +0.15 | 29.4% | 76.5 | 29.4% | -0.85 | 2.59 | 0.88 | 4.30 | — |
| — | — | 0.15 | — | +0.11 | 29.6% | 77 | 29.6% | -0.90 | 2.61 | 0.92 | 4.30 | — |
| — | — | 0.10 | — | +0.07 | 29.8% | 77.5 | 29.8% | -0.93 | 3.33 | 1.65 | 5.00 | — |
| — | — | 0.55 | — | +0.05 | 29.9% | 78 | 29.9% | -0.96 | 3.98 | 2.55 | 5.40 | — |
| — | — | 1.70 | — | +0.03 | 29.9% | 78.5 | 29.9% | -0.98 | 4.65 | 2.75 | 6.55 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 29.8% | 79 | 29.8% | -0.99 | 5.03 | 3.70 | 6.35 | — |
| — | — | 0.75 | — | +0.01 | 29.7% | 79.5 | 29.7% | -1.00 | 5.60 | 3.70 | 7.50 | — |
| — | — | 0.02 | — | +0.01 | 29.6% | 80 | 29.6% | -1.00 | 5.83 | 4.30 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 80.5 | 29.4% | -1.00 | 6.58 | 4.65 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 81 | 29.3% | -1.00 | 6.83 | 5.40 | 8.25 | — |
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.