Spot 81.48
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.90 | 40.50 | 39.20 | +1.00 | 66.9% | 42.5 | 66.9% | -0.00 | — | — | 0.90 | — |
| — | 35.50 | 37.80 | 36.65 | +1.00 | 64.3% | 45 | 64.3% | -0.00 | — | — | 0.50 | — |
| — | 33.00 | 35.00 | 34.00 | +1.00 | 61.9% | 47.5 | 61.9% | -0.00 | — | — | 0.30 | — |
| — | 30.50 | 32.80 | 31.65 | +1.00 | 59.5% | 50 | 59.5% | -0.00 | — | — | 0.15 | — |
| — | 27.70 | 30.60 | 29.15 | +0.99 | 57.4% | 52.5 | 57.4% | -0.01 | — | — | 0.15 | — |
| — | 25.50 | 27.50 | 26.50 | +0.99 | 55.4% | 55 | 55.4% | -0.01 | — | — | 0.20 | — |
| — | 23.00 | 26.00 | 24.50 | +0.99 | 53.6% | 57.5 | 53.6% | -0.01 | — | — | 0.25 | — |
| — | 19.90 | 23.00 | 21.45 | +0.98 | 51.9% | 60 | 51.9% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 17.50 | 19.80 | 18.65 | +0.96 | 50.5% | 62.5 | 50.5% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 15.60 | 17.40 | 16.50 | +0.94 | 49.2% | 65 | 49.2% | -0.06 | 0.25 | 0.15 | 0.35 | — |
| — | 13.50 | 15.10 | 14.30 | +0.91 | 48.1% | 67.5 | 48.1% | -0.09 | 0.60 | 0.35 | 0.85 | — |
| — | 11.30 | 12.90 | 12.10 | +0.87 | 47.1% | 70 | 47.1% | -0.13 | 0.72 | 0.55 | 0.90 | — |
| — | 8.70 | 10.90 | 9.80 | +0.82 | 46.3% | 72.5 | 46.3% | -0.18 | 1.20 | 1.05 | 1.35 | — |
| — | 7.80 | 8.90 | 8.35 | +0.75 | 45.7% | 75 | 45.7% | -0.25 | 1.88 | 1.80 | 1.95 | — |
| — | 6.20 | 7.30 | 6.75 | +0.68 | 45.2% | 77.5 | 45.2% | -0.33 | 2.70 | 2.55 | 2.85 | — |
| — | 5.30 | 5.70 | 5.50 | +0.59 | 44.8% | 80 | 44.8% | -0.41 | 3.70 | 3.50 | 3.90 | — |
| — | 4.10 | 4.50 | 4.30 | +0.51 | 44.6% | 82.5 | 44.6% | -0.50 | 4.95 | 4.70 | 5.20 | — |
| — | 3.00 | 3.30 | 3.15 | +0.42 | 44.5% | 85 | 44.5% | -0.58 | 6.45 | 6.20 | 6.70 | — |
| — | 2.25 | 2.60 | 2.42 | +0.34 | 44.5% | 87.5 | 44.5% | -0.66 | 8.10 | 7.80 | 8.40 | — |
| — | 1.65 | 1.85 | 1.75 | +0.27 | 44.5% | 90 | 44.5% | -0.74 | 10.00 | 9.60 | 10.40 | — |
| — | 1.15 | 1.35 | 1.25 | +0.21 | 44.7% | 92.5 | 44.7% | -0.80 | 12.40 | 11.60 | 13.20 | — |
| — | 0.80 | 0.95 | 0.88 | +0.16 | 45.0% | 95 | 45.0% | -0.85 | 14.55 | 13.60 | 15.50 | — |
| — | 0.45 | 0.70 | 0.57 | +0.12 | 45.3% | 97.5 | 45.3% | -0.89 | 16.85 | 15.90 | 17.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.09 | 45.7% | 100 | 45.7% | -0.92 | 19.20 | 18.30 | 20.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 46.6% | 105 | 46.6% | -0.97 | 24.00 | 23.00 | 25.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 47.6% | 110 | 47.6% | -1.00 | 28.60 | 27.40 | 29.80 | — |
| — | — | 0.35 | — | +0.02 | 48.7% | 115 | 48.7% | -1.00 | 33.85 | 32.90 | 34.80 | — |
| — | — | 0.35 | — | +0.01 | 49.9% | 120 | 49.9% | -1.00 | 38.70 | 37.60 | 39.80 | — |
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.