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 | |
| — | 13.00 | 16.30 | 14.65 | +0.93 | 30.6% | 60 | 30.6% | -0.07 | 0.59 | 0.01 | 1.17 | — |
| — | 11.40 | 14.35 | 12.88 | +0.91 | 29.3% | 62 | 29.3% | -0.09 | — | — | 1.08 | — |
| — | 9.95 | 12.60 | 11.28 | +0.88 | 28.0% | 64 | 28.0% | -0.13 | — | — | 1.42 | — |
| — | 8.30 | 10.90 | 9.60 | +0.83 | 27.0% | 66 | 27.0% | -0.17 | — | — | 2.25 | — |
| — | 6.70 | 9.15 | 7.92 | +0.78 | 26.0% | 68 | 26.0% | -0.23 | 1.50 | 0.56 | 2.43 | — |
| — | 5.75 | 8.35 | 7.05 | +0.75 | 25.6% | 69 | 25.6% | -0.26 | 1.65 | 0.51 | 2.78 | — |
| — | 4.75 | 7.65 | 6.20 | +0.71 | 25.2% | 70 | 25.2% | -0.29 | 2.23 | 1.53 | 2.94 | — |
| — | 4.10 | 6.95 | 5.53 | +0.67 | 24.9% | 71 | 24.9% | -0.33 | 2.29 | 1.07 | 3.50 | — |
| — | 3.60 | 6.25 | 4.92 | +0.63 | 24.6% | 72 | 24.6% | -0.38 | 2.58 | 1.16 | 4.00 | — |
| — | 3.25 | 5.25 | 4.25 | +0.59 | 24.3% | 73 | 24.3% | -0.42 | 2.96 | 1.58 | 4.35 | — |
| — | 3.00 | 4.10 | 3.55 | +0.55 | 24.0% | 74 | 24.0% | -0.47 | 3.43 | 2.11 | 4.75 | — |
| — | 1.16 | 4.00 | 2.58 | +0.50 | 23.8% | 75 | 23.8% | -0.51 | 3.85 | 3.30 | 4.40 | — |
| — | 1.52 | 3.95 | 2.73 | +0.46 | 23.6% | 76 | 23.6% | -0.56 | 4.45 | 3.90 | 5.00 | — |
| — | 1.26 | 3.65 | 2.46 | +0.41 | 23.5% | 77 | 23.5% | -0.61 | 5.38 | 4.75 | 6.00 | — |
| — | 1.24 | 3.15 | 2.19 | +0.37 | 23.3% | 78 | 23.3% | -0.66 | 5.65 | 4.10 | 7.20 | — |
| — | 0.25 | 3.55 | 1.90 | +0.33 | 23.2% | 79 | 23.2% | -0.70 | 6.30 | 5.25 | 7.35 | — |
| — | — | 3.50 | — | +0.29 | 23.1% | 80 | 23.1% | -0.75 | 7.03 | 6.10 | 7.95 | — |
| — | 0.01 | 2.44 | 1.23 | — | — | 81 | — | — | 7.78 | 6.35 | 9.20 | — |
| — | 0.03 | 1.90 | 0.96 | +0.22 | 23.0% | 82 | 23.0% | -0.83 | 8.60 | 7.10 | 10.10 | — |
| — | — | 1.54 | — | +0.14 | 23.0% | 85 | 23.0% | -0.92 | 11.45 | 10.05 | 12.85 | — |
| — | 0.01 | 1.11 | 0.56 | +0.06 | 23.5% | 90 | 23.5% | -0.99 | 16.40 | 14.85 | 17.95 | — |
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.