Spot 81.01
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 17.65 | 16.00 | +0.97 | 44.0% | 65 | 44.0% | -0.03 | — | — | 0.38 | — |
| — | 13.70 | 16.70 | 15.20 | +0.96 | 43.6% | 66 | 43.6% | -0.04 | — | — | 0.57 | — |
| — | 13.05 | 15.80 | 14.43 | +0.95 | 43.3% | 67 | 43.3% | -0.05 | — | — | 0.63 | — |
| — | 12.75 | 14.90 | 13.82 | +0.94 | 42.9% | 68 | 42.9% | -0.06 | — | — | 0.64 | 0 |
| — | 11.70 | 13.90 | 12.80 | +0.92 | 42.5% | 69 | 42.5% | -0.08 | 0.32 | 0.04 | 0.59 | — |
| — | 10.80 | 12.95 | 11.88 | +0.90 | 42.2% | 70 | 42.2% | -0.10 | 0.48 | 0.28 | 0.69 | — |
| — | 9.45 | 12.10 | 10.78 | +0.88 | 41.8% | 71 | 41.8% | -0.12 | 0.56 | 0.21 | 0.92 | — |
| — | 8.60 | 11.20 | 9.90 | +0.86 | 41.5% | 72 | 41.5% | -0.14 | 0.61 | 0.33 | 0.90 | — |
| — | 7.75 | 10.40 | 9.07 | +0.83 | 41.2% | 73 | 41.2% | -0.17 | 0.96 | 0.63 | 1.30 | — |
| — | 6.95 | 9.60 | 8.28 | +0.81 | 40.9% | 74 | 40.9% | -0.20 | 1.14 | 0.84 | 1.44 | — |
| — | 6.20 | 8.80 | 7.50 | +0.77 | 40.6% | 75 | 40.6% | -0.23 | 1.35 | 0.88 | 1.83 | — |
| — | 5.80 | 8.05 | 6.92 | +0.74 | 40.4% | 76 | — | — | 1.49 | 0.98 | 2.00 | — |
| — | 4.40 | 7.90 | 6.15 | — | — | 77 | 40.1% | -0.30 | 2.06 | 1.65 | 2.48 | — |
| — | 5.15 | 5.95 | 5.55 | +0.66 | 40.0% | 78 | 40.0% | -0.34 | 2.22 | 1.78 | 2.66 | — |
| — | 3.55 | 6.60 | 5.08 | +0.62 | 39.8% | 79 | 39.8% | -0.38 | 2.73 | 2.36 | 3.10 | — |
| — | 3.90 | 4.80 | 4.35 | +0.58 | 39.7% | 80 | 39.7% | -0.42 | 3.08 | 2.80 | 3.35 | — |
| — | 2.93 | 4.10 | 3.52 | +0.54 | 39.6% | 81 | 39.6% | -0.47 | 4.03 | 3.25 | 4.80 | — |
| — | 2.75 | 4.55 | 3.65 | +0.49 | 39.6% | 82 | 39.6% | -0.51 | 4.05 | 3.65 | 4.45 | — |
| — | 2.63 | 4.00 | 3.31 | +0.45 | 39.6% | 83 | 39.6% | -0.55 | 5.15 | 4.30 | 6.00 | — |
| — | 2.25 | 2.70 | 2.48 | +0.41 | 39.6% | 84 | 39.6% | -0.60 | 4.85 | 3.95 | 5.75 | — |
| — | 1.53 | 2.43 | 1.98 | +0.37 | 39.7% | 85 | 39.7% | -0.64 | 5.33 | 4.20 | 6.45 | — |
| — | 1.22 | 2.20 | 1.71 | +0.33 | 39.8% | 86 | 39.8% | -0.68 | 6.70 | 6.05 | 7.35 | — |
| — | 1.48 | 1.84 | 1.66 | +0.30 | 39.9% | 87 | 39.9% | -0.71 | 7.42 | 6.10 | 8.75 | — |
| — | 1.00 | 1.60 | 1.30 | +0.26 | 40.1% | 88 | 40.1% | -0.74 | 8.35 | 7.15 | 9.55 | — |
| — | 0.93 | 1.26 | 1.09 | +0.23 | 40.2% | 89 | 40.2% | -0.78 | 9.25 | 8.15 | 10.35 | — |
| — | 0.71 | 1.25 | 0.98 | +0.21 | 40.5% | 90 | 40.5% | -0.80 | 9.90 | 8.65 | 11.15 | — |
| — | 0.50 | 1.04 | 0.77 | +0.18 | 40.7% | 91 | 40.7% | -0.83 | 10.75 | 9.50 | 12.00 | — |
| — | 0.06 | 1.19 | 0.62 | +0.16 | 40.9% | 92 | 40.9% | -0.85 | 11.32 | 10.30 | 12.35 | — |
| — | 0.41 | 0.87 | 0.64 | +0.14 | 41.2% | 93 | 41.2% | -0.87 | 12.50 | 11.20 | 13.80 | — |
| — | 0.15 | 0.77 | 0.46 | +0.12 | 41.5% | 94 | 41.5% | -0.89 | 13.18 | 12.20 | 14.15 | — |
| — | 0.08 | 1.07 | 0.57 | +0.11 | 41.8% | 95 | 41.8% | -0.91 | 14.47 | 13.00 | 15.95 | — |
| — | 0.01 | 0.59 | 0.30 | +0.09 | 42.1% | 96 | 42.1% | -0.92 | 15.47 | 13.75 | 17.20 | — |
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.