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 | |
| — | 5.20 | 9.15 | 7.17 | +0.98 | 31.9% | 67 | 31.9% | -0.04 | — | — | 0.62 | — |
| — | 5.15 | 7.25 | 6.20 | +0.97 | 30.2% | 68 | 30.2% | -0.06 | — | — | 0.70 | — |
| — | 4.40 | 6.00 | 5.20 | +0.95 | 28.7% | 69 | 28.7% | -0.08 | — | — | 0.75 | — |
| — | 3.70 | 5.80 | 4.75 | +0.94 | 28.0% | 69.5 | 28.0% | -0.10 | 0.50 | 0.01 | 0.99 | — |
| — | 3.25 | 5.30 | 4.28 | +0.92 | 27.4% | 70 | 27.4% | -0.13 | 0.34 | 0.01 | 0.68 | — |
| — | 2.35 | 5.20 | 3.77 | +0.90 | 26.8% | 70.5 | 26.8% | -0.16 | — | — | 1.28 | — |
| — | 2.02 | 4.55 | 3.29 | +0.87 | 26.2% | 71 | 26.2% | -0.19 | — | — | 1.15 | — |
| — | 0.95 | 4.85 | 2.90 | +0.83 | 25.7% | 71.5 | 25.7% | -0.23 | 0.84 | 0.16 | 1.52 | — |
| — | 0.50 | 4.50 | 2.50 | +0.78 | 25.3% | 72 | 25.3% | -0.28 | 0.54 | 0.33 | 0.75 | — |
| — | 0.82 | 4.05 | 2.44 | +0.73 | 24.9% | 72.5 | 24.9% | -0.33 | — | — | 1.55 | — |
| — | 0.81 | 2.80 | 1.80 | +0.66 | 24.6% | 73 | 24.6% | -0.39 | 1.19 | 0.60 | 1.78 | — |
| — | — | 3.45 | — | +0.60 | 24.4% | 73.5 | 24.4% | -0.46 | 1.14 | 0.16 | 2.11 | — |
| — | 0.19 | 2.34 | 1.26 | +0.52 | 24.2% | 74 | 24.2% | -0.52 | 1.50 | 0.40 | 2.60 | — |
| — | 0.01 | 2.94 | 1.48 | +0.45 | 24.0% | 74.5 | 24.0% | -0.59 | — | — | 3.75 | — |
| — | — | 1.84 | — | +0.38 | 23.9% | 75 | 23.9% | -0.65 | 2.80 | 1.55 | 4.05 | — |
| — | — | 1.45 | — | +0.32 | 23.9% | 75.5 | 23.9% | -0.71 | 2.35 | 1.31 | 3.40 | — |
| — | — | 1.50 | — | +0.26 | 24.0% | 76 | 24.0% | -0.76 | 2.67 | 1.00 | 4.35 | — |
| — | — | 1.44 | — | +0.21 | 24.1% | 76.5 | 24.1% | -0.80 | 2.97 | 1.99 | 3.95 | — |
| — | — | 1.13 | — | +0.17 | 24.2% | 77 | 24.2% | -0.84 | 3.54 | 2.53 | 4.55 | — |
| — | — | 0.28 | — | +0.13 | 24.5% | 77.5 | 24.5% | -0.88 | 3.93 | 2.81 | 5.05 | — |
| — | — | 0.73 | — | — | — | 78 | 24.8% | -0.90 | 4.33 | 2.92 | 5.75 | — |
| — | — | 0.67 | — | +0.08 | 25.1% | 78.5 | 25.1% | -0.92 | 4.88 | 3.85 | 5.90 | — |
| — | 0.04 | 0.63 | 0.34 | +0.07 | 25.5% | 79 | — | — | 5.85 | 4.35 | 7.35 | — |
| — | — | 0.58 | — | — | — | 79.5 | 26.0% | -0.95 | 5.70 | 4.75 | 6.65 | — |
| — | — | 0.68 | — | +0.04 | 26.6% | 80 | 26.6% | -0.96 | 6.47 | 4.80 | 8.15 | — |
| — | — | 0.54 | — | +0.04 | 27.2% | 80.5 | 27.2% | -0.97 | 6.78 | 4.80 | 8.75 | — |
| — | — | 0.52 | — | — | — | 81 | — | — | 7.38 | 6.15 | 8.60 | — |
| — | — | 1.02 | — | +0.03 | 28.6% | 81.5 | 28.6% | -0.98 | 7.80 | 6.20 | 9.40 | — |
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.