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 | |
| — | 10.95 | 13.00 | 11.97 | +0.97 | 43.1% | 70 | 43.1% | -0.03 | 0.10 | 0.04 | 0.15 | — |
| — | 6.00 | 8.45 | 7.22 | +0.87 | 40.5% | 75 | 40.5% | -0.13 | 0.55 | 0.40 | 0.70 | — |
| — | 5.00 | 7.60 | 6.30 | +0.84 | 40.1% | 76 | 40.1% | -0.16 | 0.61 | 0.33 | 0.90 | — |
| — | 4.85 | 6.70 | 5.78 | +0.80 | 39.8% | 77 | 39.8% | -0.21 | 0.94 | 0.55 | 1.32 | — |
| — | 4.20 | 6.05 | 5.12 | +0.75 | 39.4% | 78 | 39.4% | -0.25 | 1.23 | 0.60 | 1.85 | — |
| — | 3.45 | 5.40 | 4.42 | +0.69 | 39.1% | 79 | 39.1% | -0.31 | 1.38 | 0.75 | 2.01 | — |
| — | 3.05 | 5.10 | 4.08 | +0.66 | 39.0% | 79.5 | 39.0% | -0.34 | 1.73 | 1.02 | 2.43 | — |
| — | 2.78 | 4.00 | 3.39 | +0.63 | 38.8% | 80 | 38.8% | -0.37 | 1.89 | 1.47 | 2.31 | — |
| — | 2.22 | 4.45 | 3.33 | +0.60 | 38.7% | 80.5 | 38.7% | -0.40 | 2.04 | 1.31 | 2.76 | — |
| — | 1.60 | 3.95 | 2.77 | +0.57 | 38.6% | 81 | 38.6% | -0.43 | 2.15 | 1.24 | 3.05 | — |
| — | 1.70 | 3.90 | 2.80 | +0.54 | 38.5% | 81.5 | 38.5% | -0.46 | 2.38 | 1.77 | 2.99 | — |
| — | 1.49 | 3.80 | 2.65 | +0.51 | 38.4% | 82 | 38.4% | -0.50 | 2.87 | 2.54 | 3.20 | — |
| — | 1.49 | 3.30 | 2.40 | +0.47 | 38.3% | 82.5 | 38.3% | -0.53 | 2.96 | 2.12 | 3.80 | — |
| — | 1.47 | 3.55 | 2.51 | +0.44 | 38.2% | 83 | 38.2% | -0.56 | 3.18 | 1.86 | 4.50 | — |
| — | 1.24 | 3.45 | 2.35 | +0.41 | 38.1% | 83.5 | 38.1% | -0.59 | 3.65 | 2.60 | 4.70 | — |
| — | 1.20 | 2.05 | 1.62 | +0.38 | 38.0% | 84 | 38.0% | -0.62 | 3.60 | 2.74 | 4.45 | — |
| — | 0.83 | 2.23 | 1.53 | +0.35 | 38.0% | 84.5 | 38.0% | -0.66 | 4.05 | 3.15 | 4.95 | — |
| — | 0.54 | 1.47 | 1.00 | +0.32 | 37.9% | 85 | 37.9% | -0.69 | 4.55 | 4.00 | 5.10 | — |
| — | 0.70 | 1.82 | 1.26 | +0.29 | 37.8% | 85.5 | 37.8% | -0.71 | 4.90 | 3.55 | 6.25 | — |
| — | 0.24 | 1.59 | 0.92 | +0.26 | 37.7% | 86 | 37.7% | -0.74 | 5.40 | 5.10 | 5.70 | — |
| — | 0.23 | 2.64 | 1.44 | +0.24 | 37.7% | 86.5 | 37.7% | -0.77 | 5.78 | 4.75 | 6.80 | — |
| — | 0.53 | 1.00 | 0.77 | +0.21 | 37.6% | 87 | 37.6% | -0.79 | 5.95 | 4.75 | 7.15 | — |
| — | 0.28 | 1.50 | 0.89 | +0.19 | 37.5% | 87.5 | 37.5% | -0.81 | 6.45 | 6.00 | 6.90 | — |
| — | 0.51 | 0.60 | 0.56 | +0.17 | 37.5% | 88 | 37.5% | -0.84 | 7.12 | 6.65 | 7.60 | — |
| — | 0.37 | 0.50 | 0.43 | +0.15 | 37.4% | 88.5 | 37.4% | -0.86 | 7.72 | 7.05 | 8.40 | — |
| — | 0.18 | 0.56 | 0.37 | +0.13 | 37.3% | 89 | 37.3% | -0.87 | 8.07 | 7.30 | 8.85 | — |
| — | 0.12 | 0.90 | 0.51 | +0.12 | 37.3% | 89.5 | 37.3% | -0.89 | 8.22 | 7.15 | 9.30 | — |
| — | 0.10 | 0.85 | 0.47 | +0.10 | 37.2% | 90 | 37.2% | -0.91 | 8.70 | 7.70 | 9.70 | — |
| — | 0.02 | 0.93 | 0.47 | +0.09 | 37.1% | 90.5 | 37.1% | -0.92 | 9.28 | 8.05 | 10.50 | — |
| — | 0.04 | 0.37 | 0.20 | +0.08 | 37.1% | 91 | 37.1% | -0.93 | 9.60 | 8.55 | 10.65 | — |
| — | — | 0.87 | — | +0.07 | 37.0% | 91.5 | 37.0% | -0.95 | 10.05 | 9.00 | 11.10 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 37.0% | 92 | 37.0% | -0.96 | 10.65 | 9.70 | 11.60 | — |
| — | — | 0.44 | — | +0.04 | 36.9% | 93 | 36.9% | -0.97 | 11.50 | 10.45 | 12.55 | — |
| — | — | 0.95 | — | +0.03 | 36.8% | 93.5 | 36.8% | -0.98 | 12.00 | 10.95 | 13.05 | — |
| — | — | 0.79 | — | +0.03 | 36.8% | 94 | 36.8% | -0.99 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.16 | — | +0.02 | 36.6% | 95 | 36.6% | -1.00 | 13.12 | 12.25 | 14.00 | — |
| — | 0.02 | 0.35 | 0.18 | +0.01 | 36.5% | 96 | 36.5% | -1.00 | 14.38 | 13.25 | 15.50 | — |
| — | — | 1.06 | — | +0.01 | 36.4% | 97 | 36.4% | -1.00 | 15.62 | 13.85 | 17.40 | — |
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.