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 | |
| — | 37.10 | 39.40 | 38.25 | +1.00 | 99.7% | 42.5 | 99.7% | +0.00 | — | — | 2.15 | — |
| — | 34.60 | 36.90 | 35.75 | +1.00 | 93.2% | 45 | — | — | — | — | 0.35 | — |
| — | 32.10 | 34.70 | 33.40 | +1.00 | 87.4% | 47.5 | 87.4% | +0.00 | — | — | 2.15 | — |
| — | 29.60 | 31.80 | 30.70 | +1.00 | 82.1% | 50 | 82.1% | +0.00 | — | — | 2.15 | — |
| — | 27.10 | 29.50 | 28.30 | +1.00 | 77.4% | 52.5 | 77.4% | +0.00 | — | — | 2.15 | — |
| — | 24.60 | 26.90 | 25.75 | +1.00 | 73.1% | 55 | 73.1% | +0.00 | — | — | 2.15 | — |
| — | 22.10 | 24.60 | 23.35 | +1.00 | 69.4% | 57.5 | 69.4% | +0.00 | — | — | 2.15 | — |
| — | 19.60 | 22.30 | 20.95 | +1.00 | 66.0% | 60 | 66.0% | +0.00 | — | — | 0.05 | — |
| — | 17.10 | 19.40 | 18.25 | +1.00 | 63.0% | 62.5 | 63.0% | +0.00 | — | — | 2.15 | — |
| — | 14.60 | 16.90 | 15.75 | +1.00 | 60.4% | 65 | 60.4% | +0.00 | — | — | 2.15 | — |
| — | 12.60 | 14.40 | 13.50 | +1.00 | 58.0% | 67.5 | 58.0% | +0.00 | — | — | 0.35 | — |
| — | 9.60 | 11.90 | 10.75 | +1.00 | 55.9% | 70 | 55.9% | +0.00 | — | — | 0.10 | — |
| — | 7.10 | 9.40 | 8.25 | +1.00 | 54.4% | 72.5 | 54.4% | -0.00 | — | — | 0.15 | — |
| — | 5.80 | 6.80 | 6.30 | +1.00 | 56.0% | 75 | 56.0% | -0.00 | — | — | 0.10 | — |
| — | 3.90 | 4.20 | 4.05 | +0.95 | 58.3% | 77.5 | 58.3% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 1.45 | 2.95 | 2.20 | +0.74 | 53.6% | 80 | 53.6% | -0.26 | 0.30 | 0.20 | 0.40 | — |
| — | 0.35 | 0.65 | 0.50 | +0.33 | 50.6% | 82.5 | 50.6% | -0.68 | 1.73 | 1.15 | 2.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 50.5% | 85 | 50.5% | -0.94 | 3.85 | 3.20 | 4.50 | — |
| — | — | 0.15 | — | +0.00 | 49.2% | 87.5 | 49.2% | -1.00 | 6.35 | 5.70 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 47.7% | 90 | 47.7% | -1.00 | 8.70 | 8.10 | 9.30 | — |
| — | — | 1.75 | — | +0.00 | 47.3% | 92.5 | 47.3% | -1.00 | 11.45 | 10.70 | 12.20 | — |
| — | — | 0.10 | — | +0.00 | 47.3% | 95 | 47.3% | -1.00 | 14.25 | 13.10 | 15.40 | — |
| — | — | 2.15 | — | +0.00 | 47.6% | 97.5 | 47.6% | -1.00 | 16.70 | 15.50 | 17.90 | — |
| — | — | 0.05 | — | +0.00 | 48.1% | 100 | 48.1% | -1.00 | 18.95 | 17.90 | 20.00 | — |
| — | — | 0.05 | — | +0.00 | 49.7% | 105 | 49.7% | -1.00 | 24.20 | 23.00 | 25.40 | — |
| — | — | 0.05 | — | +0.00 | 52.2% | 110 | 52.2% | -1.00 | 29.20 | 28.00 | 30.40 | — |
| — | — | 2.15 | — | +0.00 | 55.6% | 115 | 55.6% | -1.00 | 34.30 | 33.20 | 35.40 | — |
| — | — | 0.20 | — | +0.00 | 60.1% | 120 | 60.1% | -1.00 | 39.25 | 38.10 | 40.40 | — |
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.