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 | |
| — | 15.65 | 16.45 | 16.05 | — | — | 65 | — | — | — | — | 0.10 | — |
| — | 14.35 | 16.30 | 15.32 | — | — | 66 | — | — | — | — | 0.11 | — |
| — | 13.30 | 15.30 | 14.30 | — | — | 67 | — | — | — | — | 0.11 | — |
| — | 12.55 | 14.35 | 13.45 | — | — | 68 | — | — | — | — | 0.12 | — |
| — | 11.45 | 13.35 | 12.40 | — | — | 69 | — | — | — | — | 0.12 | — |
| — | 10.30 | 11.85 | 11.07 | — | — | 70 | — | — | — | — | 0.13 | — |
| — | 9.40 | 10.95 | 10.18 | — | — | 71 | — | — | — | — | 0.15 | — |
| — | 8.45 | 10.35 | 9.40 | — | — | 72 | — | — | 0.10 | 0.03 | 0.16 | — |
| — | 7.55 | 8.70 | 8.12 | — | — | 73 | — | — | — | — | 0.17 | — |
| — | 6.55 | 7.70 | 7.12 | — | — | 74 | — | — | 0.13 | 0.04 | 0.22 | — |
| — | 5.70 | 6.75 | 6.22 | — | — | 75 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 4.85 | 5.55 | 5.20 | — | — | 76 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 4.00 | 4.95 | 4.47 | +0.84 | 33.8% | 77 | 33.8% | -0.16 | 0.36 | 0.30 | 0.43 | — |
| — | 3.50 | 4.45 | 3.98 | +0.81 | 33.5% | 77.5 | 33.5% | -0.19 | 0.46 | 0.39 | 0.53 | — |
| — | 3.25 | 3.90 | 3.58 | +0.78 | 33.3% | 78 | 33.3% | -0.22 | 0.55 | 0.47 | 0.62 | — |
| — | 2.54 | 3.05 | 2.79 | +0.70 | 32.8% | 79 | 32.8% | -0.30 | 0.77 | 0.62 | 0.92 | — |
| — | 1.97 | 2.31 | 2.14 | +0.61 | 32.4% | 80 | 32.4% | -0.39 | 1.20 | 1.07 | 1.32 | — |
| — | 1.52 | 1.89 | 1.71 | +0.52 | 32.0% | 81 | 32.0% | -0.48 | 1.62 | 1.47 | 1.78 | — |
| — | 1.08 | 1.26 | 1.17 | +0.42 | 31.8% | 82 | 31.8% | -0.58 | 2.19 | 1.98 | 2.40 | — |
| — | 0.90 | 1.09 | 0.99 | +0.37 | 31.7% | 82.5 | 31.7% | -0.63 | 2.52 | 2.25 | 2.78 | — |
| — | 0.70 | 1.06 | 0.88 | +0.33 | 31.6% | 83 | 31.6% | -0.67 | 2.92 | 2.59 | 3.25 | — |
| — | 0.42 | 0.64 | 0.53 | +0.24 | 31.5% | 84 | 31.5% | -0.76 | 3.48 | 3.05 | 3.90 | — |
| — | 0.30 | 0.38 | 0.34 | +0.18 | 31.7% | 85 | 31.7% | -0.83 | 4.53 | 4.20 | 4.85 | — |
| — | 0.10 | 0.30 | 0.20 | +0.12 | 32.0% | 86 | 32.0% | -0.88 | 5.50 | 3.75 | 7.25 | — |
| — | 0.03 | 0.19 | 0.11 | +0.08 | 32.5% | 87 | 32.5% | -0.92 | 5.88 | 5.15 | 6.60 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 32.8% | 87.5 | 32.8% | -0.94 | 5.90 | 4.80 | 7.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 33.2% | 88 | 33.2% | -0.95 | 6.85 | 6.00 | 7.70 | — |
| — | 0.02 | 0.24 | 0.13 | +0.04 | 34.2% | 89 | 34.2% | -0.97 | 7.92 | 7.35 | 8.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 35.4% | 90 | 35.4% | -0.98 | 8.93 | 8.15 | 9.70 | — |
| — | — | 0.09 | — | +0.02 | 36.9% | 91 | 36.9% | -0.99 | 10.03 | 9.55 | 10.50 | — |
| — | — | 0.14 | — | +0.02 | 38.5% | 92 | 38.5% | -0.99 | 10.72 | 9.80 | 11.65 | — |
| — | — | 0.13 | — | +0.02 | 39.5% | 92.5 | 39.5% | -0.99 | 11.25 | 10.35 | 12.15 | — |
| — | — | 0.13 | — | +0.02 | 40.4% | 93 | 40.4% | -1.00 | 11.72 | 10.80 | 12.65 | — |
| — | — | 0.12 | — | +0.01 | 42.3% | 94 | 42.3% | -1.00 | 12.65 | 11.80 | 13.50 | — |
| — | — | 0.11 | — | +0.01 | 44.3% | 95 | 44.3% | -1.00 | 14.07 | 13.15 | 15.00 | — |
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.