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 | |
| — | 26.30 | 28.70 | 27.50 | +0.93 | 47.3% | 55 | 47.3% | -0.07 | 0.82 | 0.60 | 1.05 | — |
| — | 24.10 | 26.50 | 25.30 | +0.91 | 46.4% | 57.5 | 46.4% | -0.09 | 1.00 | 0.70 | 1.30 | — |
| — | 21.90 | 24.30 | 23.10 | +0.89 | 45.7% | 60 | 45.7% | -0.11 | 1.52 | 1.15 | 1.90 | — |
| — | 19.90 | 22.30 | 21.10 | +0.87 | 45.0% | 62.5 | 45.0% | -0.14 | 1.95 | 1.55 | 2.35 | — |
| — | 17.90 | 20.30 | 19.10 | +0.84 | 44.4% | 65 | 44.4% | -0.16 | 2.12 | 1.85 | 2.40 | — |
| — | 16.40 | 18.40 | 17.40 | +0.81 | 43.9% | 67.5 | 43.9% | -0.20 | 2.60 | 2.20 | 3.00 | — |
| — | 14.20 | 16.60 | 15.40 | +0.77 | 43.5% | 70 | 43.5% | -0.23 | 3.50 | 3.30 | 3.70 | — |
| — | 13.00 | 15.00 | 14.00 | +0.73 | 43.1% | 72.5 | 43.1% | -0.27 | 4.00 | 3.50 | 4.50 | — |
| — | 10.90 | 13.30 | 12.10 | +0.69 | 42.8% | 75 | 42.8% | -0.31 | 5.20 | 5.00 | 5.40 | — |
| — | 9.70 | 11.90 | 10.80 | +0.65 | 42.5% | 77.5 | 42.5% | -0.36 | 6.35 | 6.20 | 6.50 | — |
| — | 9.40 | 10.50 | 9.95 | +0.61 | 42.3% | 80 | 42.3% | -0.40 | 7.40 | 7.20 | 7.60 | — |
| — | 8.40 | 9.30 | 8.85 | +0.56 | 42.1% | 82.5 | 42.1% | -0.45 | 8.80 | 8.50 | 9.10 | — |
| — | 7.70 | 8.20 | 7.95 | +0.52 | 41.9% | 85 | 41.9% | -0.49 | 10.20 | 9.90 | 10.50 | — |
| — | 6.70 | 7.20 | 6.95 | +0.47 | 41.8% | 87.5 | 41.8% | -0.54 | 12.25 | 11.10 | 13.40 | — |
| — | 5.90 | 6.30 | 6.10 | +0.43 | 41.7% | 90 | 41.7% | -0.58 | 13.85 | 12.80 | 14.90 | — |
| — | 5.10 | 5.60 | 5.35 | +0.39 | 41.6% | 92.5 | 41.6% | -0.62 | 15.05 | 14.50 | 15.60 | — |
| — | 4.40 | 4.90 | 4.65 | +0.36 | 41.6% | 95 | 41.6% | -0.66 | 17.15 | 16.10 | 18.20 | — |
| — | 3.80 | 4.30 | 4.05 | +0.32 | 41.6% | 97.5 | 41.6% | -0.70 | 19.15 | 18.20 | 20.10 | — |
| — | 3.20 | 3.70 | 3.45 | +0.29 | 41.6% | 100 | 41.6% | -0.74 | 21.05 | 20.00 | 22.10 | — |
| — | 1.90 | 2.80 | 2.35 | +0.23 | 41.7% | 105 | 41.7% | -0.80 | 25.30 | 24.10 | 26.50 | — |
| — | 1.75 | 2.55 | 2.15 | +0.18 | 42.0% | 110 | 42.0% | -0.85 | — | — | — | — |
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.