Spot 74.06
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.75 | 15.85 | 14.30 | +1.00 | 47.5% | 60 | 47.5% | -0.00 | — | — | 0.01 | — |
| — | 11.10 | 15.05 | 13.07 | +1.00 | 46.3% | 61 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 10.60 | 14.00 | 12.30 | +1.00 | 45.2% | 62 | 45.2% | -0.00 | — | — | 0.02 | — |
| — | 9.60 | 12.85 | 11.22 | +1.00 | 44.1% | 63 | 44.1% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 11.80 | 10.20 | +1.00 | 43.1% | 64 | 43.1% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 11.10 | 9.22 | +1.00 | 42.2% | 65 | 42.2% | -0.00 | — | — | 0.07 | — |
| — | 6.75 | 9.65 | 8.20 | +1.00 | 41.3% | 66 | 41.3% | -0.00 | — | — | 0.09 | — |
| — | 5.75 | 8.45 | 7.10 | +0.99 | 40.5% | 67 | 40.5% | -0.01 | — | — | 2.29 | — |
| — | 4.40 | 8.15 | 6.28 | +0.98 | 39.7% | 68 | 39.7% | -0.02 | — | — | 0.70 | — |
| — | 3.25 | 7.30 | 5.28 | +0.96 | 39.0% | 69 | 39.0% | -0.04 | — | — | 0.06 | — |
| — | 3.00 | 6.80 | 4.90 | +0.95 | 38.7% | 69.5 | 38.7% | -0.05 | — | — | 2.02 | — |
| — | 4.00 | 5.00 | 4.50 | +0.93 | 38.3% | 70 | 38.3% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| — | 1.71 | 5.85 | 3.78 | +0.91 | 37.8% | 70.5 | 37.8% | -0.09 | — | — | 2.43 | — |
| — | 2.08 | 5.25 | 3.67 | +0.88 | 37.3% | 71 | 37.3% | -0.12 | 0.23 | 0.02 | 0.45 | — |
| — | 0.88 | 4.75 | 2.81 | +0.85 | 36.6% | 71.5 | 36.6% | -0.15 | — | — | 2.40 | — |
| — | 0.83 | 4.25 | 2.54 | +0.81 | 35.8% | 72 | 35.8% | -0.19 | 0.50 | 0.05 | 0.95 | — |
| — | 0.74 | 3.80 | 2.27 | +0.76 | 35.1% | 72.5 | 35.1% | -0.24 | 0.47 | 0.13 | 0.80 | — |
| — | — | 3.45 | — | +0.70 | 34.3% | 73 | 34.3% | -0.30 | 0.55 | 0.15 | 0.95 | — |
| — | 0.01 | 3.10 | 1.55 | +0.62 | 33.7% | 73.5 | 33.7% | -0.38 | — | — | 2.81 | — |
| — | 0.17 | 3.05 | 1.61 | +0.54 | 33.1% | 74 | 33.1% | -0.47 | — | — | 0.91 | — |
| — | 0.59 | 2.79 | 1.69 | +0.45 | 32.7% | 74.5 | 32.7% | -0.56 | 2.30 | 0.65 | 3.95 | — |
| — | 0.10 | 0.65 | 0.38 | +0.36 | 32.5% | 75 | 32.5% | -0.65 | 1.53 | 0.16 | 2.90 | — |
| — | — | 2.43 | — | +0.28 | 32.4% | 75.5 | 32.4% | -0.72 | 2.13 | 0.02 | 4.25 | — |
| — | 0.02 | 0.94 | 0.48 | +0.21 | 32.5% | 76 | 32.5% | -0.79 | 2.10 | 0.01 | 4.20 | — |
| — | 0.02 | 0.25 | 0.14 | +0.15 | 32.7% | 76.5 | 32.7% | -0.85 | 2.92 | 1.30 | 4.55 | — |
| — | — | 0.20 | — | +0.11 | 32.9% | 77 | 32.9% | -0.90 | 3.83 | 2.42 | 5.25 | — |
| — | — | 2.19 | — | +0.07 | 33.1% | 77.5 | 33.1% | -0.93 | 3.65 | 1.55 | 5.75 | — |
| — | — | 1.00 | — | +0.05 | 33.2% | 78 | 33.2% | -0.96 | 4.38 | 2.55 | 6.20 | — |
| — | — | 2.15 | — | +0.03 | 33.2% | 78.5 | 33.2% | -0.98 | 5.38 | 3.75 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.1% | 79 | 33.1% | -0.99 | 4.92 | 3.45 | 6.40 | — |
| — | — | 0.02 | — | +0.01 | 33.0% | 79.5 | 33.0% | -1.00 | 5.42 | 3.40 | 7.45 | — |
| — | — | 0.02 | — | +0.01 | 32.8% | 80 | 32.8% | -1.00 | 6.00 | 4.55 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 80.5 | 32.7% | -1.00 | 6.45 | 4.45 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 81 | 32.6% | -1.00 | 7.47 | 6.00 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 82 | 32.5% | -1.00 | 8.12 | 7.05 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 83 | 32.4% | -1.00 | 9.10 | 8.00 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 84 | 32.4% | -1.00 | 10.15 | 8.40 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 85 | 32.5% | -1.00 | 11.12 | 10.05 | 12.20 | — |
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.