Spot 81.08
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 18.15 | 16.93 | — | — | 65 | — | — | — | — | 0.01 | — |
| — | 13.20 | 14.90 | 14.05 | — | — | 67.5 | — | — | — | — | 0.05 | — |
| — | 9.80 | 12.60 | 11.20 | — | — | 70 | — | — | — | — | 0.05 | — |
| — | 9.45 | 12.20 | 10.82 | — | — | 71 | — | — | — | — | 2.13 | — |
| — | 8.90 | 10.70 | 9.80 | — | — | 72 | — | — | — | — | 0.11 | — |
| — | 8.40 | 9.70 | 9.05 | — | — | 72.5 | — | — | — | — | 0.10 | — |
| — | 7.95 | 9.75 | 8.85 | — | — | 73 | — | — | — | — | 0.12 | — |
| — | 6.05 | 9.20 | 7.62 | — | — | 74 | — | — | — | — | 0.30 | — |
| — | 5.75 | 7.45 | 6.60 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 4.55 | 6.90 | 5.72 | — | — | 76 | — | — | — | — | 0.51 | — |
| — | 3.95 | 5.45 | 4.70 | — | — | 77 | — | — | — | — | 0.06 | — |
| — | 3.45 | 4.60 | 4.03 | — | — | 77.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 3.00 | 4.00 | 3.50 | — | — | 78 | — | — | — | — | 0.10 | — |
| — | 1.87 | 3.15 | 2.51 | — | — | 79 | — | — | 0.29 | 0.02 | 0.56 | — |
| — | 1.30 | 1.71 | 1.50 | — | — | 80 | — | — | 0.35 | 0.26 | 0.45 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 81 | — | — | 0.62 | 0.50 | 0.75 | — |
| — | 0.26 | 0.51 | 0.39 | — | — | 82 | — | — | 1.22 | 1.05 | 1.39 | — |
| — | 0.10 | 0.34 | 0.22 | — | — | 82.5 | — | — | 1.56 | 1.47 | 1.66 | — |
| — | 0.09 | 0.26 | 0.17 | — | — | 83 | — | — | 2.04 | 1.87 | 2.22 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 84 | — | — | 3.42 | 2.60 | 4.25 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 85 | — | — | 3.88 | 3.60 | 4.15 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 86 | — | — | 4.62 | 3.20 | 6.05 | — |
| — | — | 0.07 | — | — | — | 87 | — | — | 5.22 | 4.35 | 6.10 | — |
| — | — | 0.11 | — | — | — | 87.5 | — | — | 6.28 | 5.90 | 6.65 | — |
| — | — | 0.26 | — | — | — | 88 | — | — | 6.33 | 5.35 | 7.30 | — |
| — | — | 0.02 | — | — | — | 89 | — | — | 7.20 | 5.90 | 8.50 | — |
| — | — | 0.01 | — | — | — | 90 | — | — | 8.80 | 8.30 | 9.30 | — |
| — | — | 0.29 | — | — | — | 91 | — | — | 9.10 | 7.90 | 10.30 | — |
| — | — | 0.30 | — | — | — | 92 | — | — | 10.47 | 8.90 | 12.05 | — |
| — | — | 0.04 | — | — | — | 92.5 | — | — | 11.65 | 10.20 | 13.10 | — |
| — | — | 0.29 | — | — | — | 93 | — | — | 11.10 | 9.95 | 12.25 | — |
| — | — | 0.30 | — | — | — | 94 | — | — | 11.97 | 10.90 | 13.05 | — |
| — | — | 0.01 | — | — | — | 95 | — | — | 14.30 | 12.95 | 15.65 | — |
| — | — | 0.10 | — | — | — | 96 | — | — | 13.97 | 12.90 | 15.05 | — |
| — | — | 0.10 | — | — | — | 97 | — | — | 14.97 | 13.90 | 16.05 | — |
| — | — | 0.06 | — | — | — | 97.5 | — | — | 15.50 | 14.40 | 16.60 | — |
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.