Spot 81.71
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 13.05 | 12.12 | +0.92 | 42.2% | 70 | 42.2% | -0.08 | 0.36 | 0.08 | 0.64 | — |
| — | 7.30 | 8.85 | 8.07 | +0.80 | 40.8% | 75 | 40.8% | -0.20 | 1.22 | 0.63 | 1.80 | — |
| — | 5.90 | 7.70 | 6.80 | +0.73 | 40.2% | 77 | 40.2% | -0.27 | 1.82 | 1.26 | 2.39 | — |
| — | 5.05 | 7.15 | 6.10 | +0.69 | 39.8% | 78 | 39.8% | -0.31 | 2.07 | 1.67 | 2.47 | — |
| — | 4.50 | 6.50 | 5.50 | +0.65 | 39.5% | 79 | 39.5% | -0.35 | 2.36 | 0.97 | 3.75 | — |
| — | 3.70 | 5.95 | 4.83 | +0.61 | 39.2% | 80 | 39.2% | -0.39 | 2.66 | 1.37 | 3.95 | — |
| — | 3.45 | 5.20 | 4.33 | +0.57 | 38.8% | 81 | 38.8% | -0.44 | 3.52 | 2.53 | 4.50 | — |
| — | 2.92 | 3.85 | 3.38 | +0.52 | 38.5% | 82 | 38.5% | -0.48 | 3.62 | 2.28 | 4.95 | — |
| — | 2.56 | 4.30 | 3.43 | +0.47 | 38.1% | 83 | 38.1% | -0.53 | 4.33 | 2.97 | 5.70 | — |
| — | 2.11 | 3.95 | 3.03 | +0.43 | 37.8% | 84 | 37.8% | -0.58 | 4.78 | 3.40 | 6.15 | — |
| — | 1.86 | 3.85 | 2.85 | +0.41 | 37.6% | 84.5 | 37.6% | -0.60 | 5.25 | 3.90 | 6.60 | — |
| — | 1.67 | 3.75 | 2.71 | +0.38 | 37.4% | 85 | 37.4% | -0.62 | 5.50 | 4.25 | 6.75 | — |
| — | 1.57 | 3.70 | 2.63 | +0.36 | 37.3% | 85.5 | 37.3% | -0.65 | 5.70 | 4.40 | 7.00 | — |
| — | 1.04 | 3.60 | 2.32 | +0.34 | 37.1% | 86 | 37.1% | -0.67 | 6.25 | 4.95 | 7.55 | — |
| — | 1.02 | 2.86 | 1.94 | +0.32 | 36.9% | 86.5 | 36.9% | -0.69 | 6.45 | 5.10 | 7.80 | — |
| — | 1.16 | 2.77 | 1.97 | +0.30 | 36.7% | 87 | 36.7% | -0.71 | 6.55 | 5.70 | 7.40 | — |
| — | 1.16 | 1.84 | 1.50 | +0.28 | 36.6% | 87.5 | 36.6% | -0.73 | 7.08 | 6.15 | 8.00 | — |
| — | 0.82 | 3.15 | 1.99 | +0.26 | 36.4% | 88 | 36.4% | -0.75 | 7.45 | 6.20 | 8.70 | — |
| — | 0.90 | 2.35 | 1.62 | +0.24 | 36.3% | 88.5 | 36.3% | -0.77 | 7.90 | 6.60 | 9.20 | — |
| — | 0.57 | 2.69 | 1.63 | +0.22 | 36.1% | 89 | 36.1% | -0.79 | 8.45 | 7.15 | 9.75 | — |
| — | 0.68 | 1.25 | 0.96 | +0.20 | 35.9% | 89.5 | 35.9% | -0.81 | 8.78 | 7.60 | 9.95 | — |
| — | 0.68 | 1.09 | 0.89 | +0.19 | 35.8% | 90 | 35.8% | -0.83 | 9.18 | 8.00 | 10.35 | — |
| — | 0.47 | 2.25 | 1.36 | +0.17 | 35.7% | 90.5 | 35.7% | -0.84 | 9.57 | 8.40 | 10.75 | — |
| — | 0.21 | 2.74 | 1.48 | +0.16 | 35.5% | 91 | 35.5% | -0.86 | 10.05 | 8.65 | 11.45 | — |
| — | 0.38 | 2.69 | 1.53 | +0.14 | 35.4% | 91.5 | 35.4% | -0.87 | 10.50 | 9.10 | 11.90 | — |
| — | 0.33 | 2.17 | 1.25 | +0.13 | 35.2% | 92 | 35.2% | -0.89 | 10.95 | 9.55 | 12.35 | — |
| — | 0.21 | 1.97 | 1.09 | +0.12 | 35.1% | 92.5 | 35.1% | -0.90 | 11.40 | 10.00 | 12.80 | — |
| — | 0.05 | 1.89 | 0.97 | +0.11 | 35.0% | 93 | 35.0% | -0.91 | 11.85 | 10.45 | 13.25 | — |
| — | 0.21 | 1.82 | 1.01 | +0.09 | 34.9% | 93.5 | 34.9% | -0.92 | 12.20 | 10.85 | 13.55 | — |
| — | 0.10 | 1.14 | 0.62 | +0.08 | 34.8% | 94 | 34.8% | -0.93 | 12.72 | 11.30 | 14.15 | — |
| — | 0.10 | 0.93 | 0.52 | +0.08 | 34.7% | 94.5 | 34.7% | -0.94 | 13.20 | 11.80 | 14.60 | — |
| — | 0.06 | 1.07 | 0.56 | +0.07 | 34.6% | 95 | 34.6% | -0.95 | 13.68 | 12.25 | 15.10 | — |
| — | 0.13 | 0.81 | 0.47 | +0.06 | 34.5% | 95.5 | 34.5% | -0.96 | 14.12 | 12.70 | 15.55 | — |
| — | 0.04 | 0.96 | 0.50 | +0.05 | 34.4% | 96 | 34.4% | -0.97 | 14.62 | 13.20 | 16.05 | — |
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.