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 | |
| — | — | — | — | +0.81 | 41.5% | 68 | 41.5% | -0.19 | — | — | — | — |
| — | — | — | — | +0.78 | 40.8% | 70 | 40.8% | -0.22 | — | — | — | — |
| — | 13.00 | 15.20 | 14.10 | +0.75 | 40.1% | 72 | 40.1% | -0.25 | 3.36 | 2.47 | 4.25 | — |
| — | 11.50 | 14.10 | 12.80 | +0.72 | 39.5% | 74 | 39.5% | -0.28 | 3.98 | 2.97 | 5.00 | — |
| — | 11.00 | 13.20 | 12.10 | +0.70 | 39.2% | 75 | 39.2% | -0.30 | 4.70 | 4.30 | 5.10 | — |
| — | 10.00 | 12.60 | 11.30 | +0.69 | 38.9% | 76 | 38.9% | -0.32 | 4.58 | 3.65 | 5.50 | — |
| — | 9.90 | 12.00 | 10.95 | +0.67 | 38.7% | 77 | 38.7% | -0.34 | 5.15 | 4.40 | 5.90 | — |
| — | 9.25 | 11.40 | 10.32 | +0.65 | 38.4% | 78 | 38.4% | -0.36 | 5.65 | 4.30 | 7.00 | — |
| — | 8.60 | 10.80 | 9.70 | +0.63 | 38.2% | 79 | 38.2% | -0.38 | 5.80 | 4.75 | 6.85 | — |
| — | 7.95 | 10.35 | 9.15 | +0.61 | 37.9% | 80 | 37.9% | -0.40 | 6.62 | 5.95 | 7.30 | — |
| — | 7.95 | 9.65 | 8.80 | +0.59 | 37.7% | 81 | 37.7% | -0.42 | 7.12 | 6.45 | 7.80 | — |
| — | 7.45 | 9.35 | 8.40 | +0.57 | 37.5% | 82 | 37.5% | -0.44 | 7.60 | 6.95 | 8.25 | — |
| — | 7.10 | 8.00 | 7.55 | +0.55 | 37.3% | 83 | 37.3% | -0.46 | 8.10 | 7.35 | 8.85 | — |
| — | 5.80 | 8.20 | 7.00 | +0.53 | 37.1% | 84 | 37.1% | -0.48 | 8.62 | 7.85 | 9.40 | — |
| — | 5.80 | 8.00 | 6.90 | +0.51 | 36.9% | 85 | 36.9% | -0.50 | 9.60 | 8.45 | 10.75 | — |
| — | 5.15 | 7.60 | 6.38 | +0.49 | 36.7% | 86 | 36.7% | -0.52 | 9.55 | 8.55 | 10.55 | — |
| — | 5.00 | 6.80 | 5.90 | +0.45 | 36.4% | 88 | 36.4% | -0.56 | 11.12 | 9.80 | 12.45 | — |
| — | 3.75 | 5.60 | 4.67 | +0.42 | 36.1% | 90 | 36.1% | -0.61 | 12.07 | 10.95 | 13.20 | — |
| — | 3.25 | 5.65 | 4.45 | +0.38 | 35.9% | 92 | 35.9% | -0.65 | 13.47 | 12.35 | 14.60 | — |
| — | 2.95 | 5.10 | 4.03 | +0.34 | 35.7% | 94 | 35.7% | -0.69 | 14.90 | 13.80 | 16.00 | — |
| — | 2.21 | 4.40 | 3.31 | +0.29 | 35.5% | 97 | 35.5% | -0.74 | 17.52 | 16.15 | 18.90 | — |
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.