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 | |
| — | 10.90 | 12.85 | 11.88 | +0.99 | 46.3% | 70 | 46.3% | -0.01 | — | — | 0.05 | — |
| — | 5.40 | 7.80 | 6.60 | +0.93 | 42.3% | 75 | 42.3% | -0.07 | 0.14 | 0.09 | 0.18 | — |
| — | 4.90 | 6.65 | 5.78 | +0.90 | 41.5% | 76 | 41.5% | -0.10 | 0.26 | 0.05 | 0.46 | — |
| — | 4.50 | 5.35 | 4.92 | +0.86 | 40.8% | 77 | 40.8% | -0.14 | 0.30 | 0.14 | 0.46 | — |
| — | 3.70 | 4.90 | 4.30 | +0.84 | 40.4% | 77.5 | 40.4% | -0.16 | 0.46 | 0.29 | 0.63 | — |
| — | 3.45 | 4.45 | 3.95 | +0.81 | 40.1% | 78 | 40.1% | -0.19 | 0.56 | 0.43 | 0.70 | — |
| — | 3.25 | 4.05 | 3.65 | +0.78 | 39.7% | 78.5 | 39.7% | -0.22 | 0.74 | 0.55 | 0.93 | — |
| — | 2.82 | 4.00 | 3.41 | +0.75 | 39.4% | 79 | 39.4% | -0.25 | 0.67 | 0.36 | 0.98 | — |
| — | 2.54 | 3.25 | 2.90 | +0.71 | 39.1% | 79.5 | 39.1% | -0.29 | 0.99 | 0.79 | 1.20 | — |
| — | 2.22 | 2.92 | 2.57 | +0.67 | 38.8% | 80 | 38.8% | -0.33 | 1.02 | 0.80 | 1.25 | — |
| — | 1.86 | 2.46 | 2.16 | +0.63 | 38.5% | 80.5 | 38.5% | -0.37 | 1.28 | 1.03 | 1.53 | — |
| — | 1.70 | 2.30 | 2.00 | +0.58 | 38.2% | 81 | 38.2% | -0.42 | 1.42 | 1.28 | 1.56 | — |
| — | 1.37 | 1.93 | 1.65 | +0.54 | 37.9% | 81.5 | 37.9% | -0.47 | 1.68 | 1.38 | 1.97 | — |
| — | 1.20 | 1.65 | 1.43 | +0.49 | 37.7% | 82 | 37.7% | -0.51 | 1.98 | 1.74 | 2.21 | — |
| — | 1.05 | 1.51 | 1.28 | +0.44 | 37.4% | 82.5 | 37.4% | -0.56 | 2.31 | 1.96 | 2.65 | — |
| — | 0.86 | 1.17 | 1.01 | +0.40 | 37.2% | 83 | 37.2% | -0.61 | 2.43 | 2.22 | 2.64 | — |
| — | 0.71 | 1.06 | 0.89 | +0.35 | 37.0% | 83.5 | 37.0% | -0.65 | 2.86 | 2.52 | 3.20 | — |
| — | 0.60 | 0.83 | 0.71 | +0.31 | 36.8% | 84 | 36.8% | -0.69 | 3.21 | 2.83 | 3.60 | — |
| — | 0.46 | 0.69 | 0.57 | +0.27 | 36.6% | 84.5 | 36.6% | -0.74 | 3.65 | 3.25 | 4.05 | — |
| — | 0.48 | 0.58 | 0.53 | +0.23 | 36.4% | 85 | 36.4% | -0.78 | 3.65 | 2.95 | 4.35 | — |
| — | 0.31 | 0.46 | 0.39 | +0.19 | 36.3% | 85.5 | 36.3% | -0.81 | 4.53 | 3.75 | 5.30 | — |
| — | 0.24 | 0.48 | 0.36 | +0.16 | 36.1% | 86 | 36.1% | -0.84 | 4.80 | 4.25 | 5.35 | — |
| — | 0.15 | 0.46 | 0.30 | +0.13 | 36.0% | 86.5 | 36.0% | -0.87 | 5.30 | 4.75 | 5.85 | — |
| — | 0.12 | 0.30 | 0.21 | +0.11 | 35.8% | 87 | 35.8% | -0.89 | 5.67 | 5.10 | 6.25 | — |
| — | 0.11 | 0.27 | 0.19 | +0.09 | 35.7% | 87.5 | — | — | 5.92 | 5.80 | 6.05 | — |
| — | 0.06 | 0.21 | 0.14 | — | — | 88 | — | — | 6.45 | 5.85 | 7.05 | — |
| — | 0.04 | 0.17 | 0.10 | +0.06 | 35.5% | 88.5 | 35.5% | -0.95 | 6.92 | 5.80 | 8.05 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 35.5% | 89 | 35.5% | -0.96 | 7.45 | 6.65 | 8.25 | — |
| — | — | 0.15 | — | +0.03 | 35.4% | 89.5 | 35.4% | -0.97 | 7.92 | 6.95 | 8.90 | — |
| — | — | 0.13 | — | +0.03 | 35.4% | 90 | 35.4% | -0.98 | 8.60 | 8.05 | 9.15 | — |
| — | — | 0.41 | — | +0.02 | 35.3% | 90.5 | 35.3% | -0.99 | 8.97 | 7.95 | 10.00 | — |
| — | — | 0.11 | — | +0.01 | 35.3% | 91 | 35.3% | -1.00 | 9.68 | 9.15 | 10.20 | — |
| — | — | 0.75 | — | +0.01 | 35.2% | 91.5 | 35.2% | -1.00 | 9.95 | 8.90 | 11.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 35.2% | 92 | 35.2% | -1.00 | 10.62 | 9.40 | 11.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 35.1% | 93 | 35.1% | -1.00 | 11.55 | 10.25 | 12.85 | — |
| — | 0.01 | 0.75 | 0.38 | +0.00 | 35.0% | 93.5 | 35.0% | -1.00 | 11.88 | 10.75 | 13.00 | — |
| — | — | 0.49 | — | +0.00 | 35.0% | 94 | 35.0% | -1.00 | 12.38 | 11.25 | 13.50 | — |
| — | — | 0.07 | — | +0.00 | 35.0% | 95 | 35.0% | -1.00 | 13.38 | 12.25 | 14.50 | — |
| — | — | 0.29 | — | +0.00 | 35.0% | 96 | 35.0% | -1.00 | 14.38 | 13.25 | 15.50 | — |
| — | — | 0.29 | — | +0.00 | 35.0% | 97 | 35.0% | -1.00 | 15.25 | 14.00 | 16.50 | — |
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.