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 | 15.55 | 14.15 | +1.00 | 51.1% | 60 | 51.1% | -0.00 | 0.33 | 0.01 | 0.65 | — |
| — | 8.15 | 12.15 | 10.15 | +1.00 | 39.9% | 64 | 39.9% | -0.01 | — | — | 0.62 | — |
| — | 7.10 | 11.25 | 9.18 | +0.99 | 37.5% | 65 | 37.5% | -0.02 | — | — | 0.64 | — |
| — | 6.55 | 9.80 | 8.18 | +0.99 | 35.3% | 66 | 35.3% | -0.03 | — | — | 1.77 | — |
| — | 5.70 | 8.60 | 7.15 | +0.98 | 33.2% | 67 | 33.2% | -0.04 | — | — | 1.73 | — |
| — | 4.75 | 7.55 | 6.15 | +0.97 | 31.4% | 68 | 31.4% | -0.06 | — | — | 1.51 | — |
| — | 3.80 | 6.50 | 5.15 | +0.95 | 29.9% | 69 | 29.9% | -0.08 | — | — | 2.28 | — |
| — | 2.68 | 6.60 | 4.64 | — | — | 69.5 | 29.2% | -0.10 | — | — | 2.15 | — |
| — | 2.90 | 5.70 | 4.30 | +0.92 | 28.5% | 70 | 28.5% | -0.13 | — | — | 0.91 | — |
| — | 2.45 | 5.00 | 3.73 | +0.90 | 27.9% | 70.5 | 27.9% | -0.16 | — | — | 1.72 | — |
| — | 1.65 | 5.40 | 3.52 | +0.87 | 27.3% | 71 | 27.3% | -0.19 | — | — | 1.22 | — |
| — | 1.44 | 4.80 | 3.12 | +0.83 | 26.8% | 71.5 | 26.8% | -0.23 | 0.78 | 0.16 | 1.39 | — |
| — | 1.20 | 3.75 | 2.48 | +0.78 | 26.3% | 72 | 26.3% | -0.28 | 0.79 | 0.05 | 1.52 | — |
| — | 0.73 | 3.60 | 2.17 | +0.73 | 25.9% | 72.5 | 25.9% | -0.33 | 0.81 | 0.01 | 1.60 | — |
| — | 0.63 | 3.15 | 1.89 | +0.66 | 25.5% | 73 | 25.5% | -0.39 | 1.31 | 0.62 | 2.00 | — |
| — | 0.11 | 3.55 | 1.83 | +0.60 | 25.2% | 73.5 | 25.2% | -0.46 | 1.60 | 0.01 | 3.20 | — |
| — | 0.01 | 2.81 | 1.41 | +0.52 | 25.0% | 74 | 25.0% | -0.52 | 1.42 | 0.34 | 2.50 | — |
| — | 0.01 | 1.25 | 0.63 | +0.45 | 24.8% | 74.5 | 24.8% | -0.59 | 2.15 | 0.59 | 3.70 | — |
| — | — | 2.74 | — | +0.38 | 24.6% | 75 | 24.6% | -0.65 | 2.38 | 1.51 | 3.25 | — |
| — | — | 1.47 | — | +0.32 | 24.5% | 75.5 | 24.5% | -0.71 | 2.31 | 1.02 | 3.60 | — |
| — | — | 2.54 | — | +0.26 | 24.5% | 76 | 24.5% | -0.76 | 2.97 | 1.19 | 4.75 | — |
| — | — | 1.30 | — | +0.21 | 24.5% | 76.5 | 24.5% | -0.80 | 3.11 | 1.62 | 4.60 | — |
| — | — | 1.05 | — | +0.17 | 24.6% | 77 | 24.6% | -0.84 | 3.50 | 1.95 | 5.05 | — |
| — | — | 0.95 | — | +0.13 | 24.8% | 77.5 | 24.8% | -0.88 | 4.12 | 2.55 | 5.70 | — |
| — | — | 1.13 | — | +0.11 | 25.0% | 78 | 25.0% | -0.90 | 4.50 | 3.05 | 5.95 | — |
| — | — | 2.25 | — | +0.08 | 25.3% | 78.5 | 25.3% | -0.92 | 5.03 | 3.70 | 6.35 | — |
| — | 0.04 | 1.38 | 0.71 | +0.07 | 25.7% | 79 | 25.7% | -0.94 | 5.35 | 3.95 | 6.75 | — |
| — | — | 1.20 | — | +0.05 | 26.1% | 79.5 | 26.1% | -0.95 | 5.92 | 4.60 | 7.25 | — |
| — | — | 1.65 | — | +0.04 | 26.6% | 80 | 26.6% | -0.96 | 6.45 | 5.50 | 7.40 | — |
| — | — | 1.80 | — | +0.04 | 27.2% | 80.5 | 27.2% | -0.97 | 6.95 | 6.00 | 7.90 | — |
| — | — | 1.47 | — | +0.03 | 27.9% | 81 | 27.9% | -0.97 | 7.33 | 6.45 | 8.20 | — |
| — | — | 1.28 | — | +0.03 | 28.6% | 81.5 | 28.6% | -0.98 | 7.85 | 6.45 | 9.25 | — |
| — | — | 1.66 | — | +0.02 | 29.4% | 82 | 29.4% | -0.98 | 8.62 | 6.90 | 10.35 | — |
| — | — | 1.88 | — | +0.02 | 30.3% | 82.5 | 30.3% | -0.98 | 8.85 | 7.40 | 10.30 | — |
| — | — | 0.76 | — | +0.02 | 31.2% | 83 | 31.2% | -0.99 | 9.43 | 8.50 | 10.35 | — |
| — | — | 1.92 | — | +0.01 | 33.2% | 84 | 33.2% | -0.99 | 10.25 | 8.70 | 11.80 | — |
| — | — | 2.14 | — | +0.01 | 35.5% | 85 | 35.5% | -0.99 | 11.35 | 9.90 | 12.80 | — |
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.