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 | |
| — | 12.80 | 16.75 | 14.78 | +0.91 | 29.7% | 60 | 29.7% | -0.09 | 0.56 | 0.01 | 1.12 | — |
| — | 11.35 | 14.55 | 12.95 | +0.89 | 28.4% | 62 | 28.4% | -0.12 | 0.71 | 0.26 | 1.17 | — |
| — | 9.95 | 12.75 | 11.35 | +0.85 | 27.3% | 64 | 27.3% | -0.15 | 0.82 | 0.05 | 1.59 | — |
| — | 7.95 | 11.05 | 9.50 | +0.81 | 26.3% | 66 | 26.3% | -0.20 | 1.08 | 0.30 | 1.86 | — |
| — | 6.20 | 9.40 | 7.80 | +0.76 | 25.5% | 68 | 25.5% | -0.25 | 1.74 | 0.59 | 2.88 | — |
| — | 5.20 | 8.80 | 7.00 | +0.73 | 25.1% | 69 | 25.1% | -0.28 | 2.15 | 0.31 | 4.00 | — |
| — | 5.40 | 8.10 | 6.75 | +0.70 | 24.8% | 70 | 24.8% | -0.31 | 2.85 | 2.04 | 3.65 | — |
| — | 4.10 | 8.10 | 6.10 | +0.66 | 24.5% | 71 | 24.5% | -0.35 | 2.65 | 1.46 | 3.85 | — |
| — | 4.05 | 7.05 | 5.55 | +0.63 | 24.2% | 72 | 24.2% | -0.38 | 3.29 | 1.64 | 4.95 | — |
| — | 3.25 | 6.85 | 5.05 | +0.59 | 23.9% | 73 | 23.9% | -0.42 | 3.53 | 2.16 | 4.90 | — |
| — | 2.84 | 5.50 | 4.17 | +0.55 | 23.7% | 74 | 23.7% | -0.46 | 4.12 | 2.63 | 5.60 | — |
| — | 2.99 | 4.00 | 3.50 | +0.51 | 23.5% | 75 | 23.5% | -0.50 | 4.42 | 2.95 | 5.90 | — |
| — | 1.31 | 5.30 | 3.31 | +0.47 | 23.3% | 76 | 23.3% | -0.54 | 4.75 | 2.80 | 6.70 | — |
| — | 1.62 | 3.90 | 2.76 | — | — | 77 | 23.2% | -0.58 | 5.62 | 4.15 | 7.10 | — |
| — | 1.29 | 3.55 | 2.42 | +0.39 | 23.1% | 78 | — | — | 6.15 | 4.55 | 7.75 | — |
| — | 0.60 | 4.20 | 2.40 | +0.35 | 23.0% | 79 | 23.0% | -0.67 | 6.97 | 5.35 | 8.60 | — |
| — | 1.35 | 2.08 | 1.72 | +0.32 | 22.9% | 80 | 22.9% | -0.70 | 8.05 | 6.90 | 9.20 | — |
| — | — | 1.96 | — | +0.18 | 22.9% | 85 | 22.9% | -0.87 | 11.65 | 10.10 | 13.20 | — |
| — | 0.11 | 1.21 | 0.66 | +0.09 | 23.4% | 90 | 23.4% | -0.97 | 16.18 | 15.00 | 17.35 | — |
| — | — | 1.06 | — | +0.05 | 24.1% | 95 | 24.1% | -1.00 | 21.32 | 19.35 | 23.30 | — |
| — | 0.03 | 0.31 | 0.17 | +0.02 | 25.1% | 100 | 25.1% | -1.00 | 26.18 | 25.00 | 27.35 | — |
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.