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 | |
| — | 12.60 | 15.55 | 14.07 | +1.00 | 34.5% | 60 | 34.5% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 7.80 | 10.50 | 9.15 | +0.96 | 29.3% | 65 | 29.3% | -0.07 | — | — | 0.59 | — |
| — | 6.90 | 9.45 | 8.18 | +0.94 | 28.5% | 66 | 28.5% | -0.08 | — | — | 0.91 | — |
| — | 5.90 | 8.60 | 7.25 | +0.92 | 27.6% | 67 | 27.6% | -0.11 | — | — | 0.84 | — |
| — | 4.95 | 7.80 | 6.38 | +0.89 | 26.9% | 68 | 26.9% | -0.14 | 0.54 | 0.25 | 0.82 | — |
| — | 4.30 | 6.75 | 5.53 | +0.84 | 26.2% | 69 | 26.2% | -0.18 | 0.55 | 0.08 | 1.01 | — |
| — | 2.64 | 6.60 | 4.62 | +0.79 | 25.6% | 70 | 25.6% | -0.22 | 0.80 | 0.60 | 0.99 | — |
| — | 2.45 | 5.80 | 4.12 | +0.73 | 25.1% | 71 | 25.1% | -0.28 | 0.97 | 0.92 | 1.02 | — |
| — | 1.12 | 4.45 | 2.79 | +0.66 | 24.6% | 72 | 24.6% | -0.34 | 1.34 | 1.20 | 1.48 | — |
| — | 1.43 | 3.60 | 2.52 | +0.59 | 24.2% | 73 | 24.2% | -0.42 | — | — | 1.98 | — |
| — | 0.02 | 4.05 | 2.04 | +0.51 | 23.9% | 74 | 23.9% | -0.49 | 2.25 | 1.25 | 3.25 | — |
| — | 1.44 | 3.50 | 2.47 | +0.43 | 23.6% | 75 | 23.6% | -0.58 | 2.65 | 1.50 | 3.80 | — |
| — | — | 2.62 | — | +0.36 | 23.4% | 76 | 23.4% | -0.66 | 3.33 | 1.80 | 4.85 | — |
| — | — | 1.00 | — | +0.29 | 23.3% | 77 | 23.3% | -0.73 | 3.94 | 2.63 | 5.25 | — |
| — | 0.28 | 1.00 | 0.64 | +0.22 | 23.2% | 78 | 23.2% | -0.79 | 4.72 | 3.40 | 6.05 | — |
| — | — | 1.00 | — | +0.17 | 23.2% | 79 | — | — | 5.62 | 4.25 | 7.00 | — |
| — | 0.13 | 0.85 | 0.49 | — | — | 80 | — | — | 6.55 | 5.35 | 7.75 | — |
| — | — | 1.02 | — | +0.09 | 23.4% | 81 | 23.4% | -0.93 | 7.42 | 6.05 | 8.80 | — |
| — | — | 1.15 | — | +0.07 | 23.5% | 82 | 23.5% | -0.96 | 8.15 | 6.45 | 9.85 | — |
| — | — | 0.70 | — | +0.05 | 23.7% | 83 | 23.7% | -0.97 | 9.30 | 7.90 | 10.70 | — |
| — | — | 1.39 | — | +0.04 | 24.0% | 84 | 24.0% | -0.98 | 10.53 | 8.90 | 12.15 | — |
| — | — | 0.90 | — | +0.03 | 24.3% | 85 | 24.3% | -0.99 | 11.32 | 9.55 | 13.10 | — |
| — | — | 1.50 | — | +0.02 | 24.6% | 86 | 24.6% | -0.99 | 12.32 | 10.35 | 14.30 | — |
| — | — | 1.30 | — | +0.01 | 24.9% | 87 | 24.9% | -1.00 | 13.35 | 11.70 | 15.00 | — |
| — | — | 0.72 | — | +0.01 | 25.3% | 88 | 25.3% | -1.00 | 14.30 | 12.30 | 16.30 | — |
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.