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 | |
| — | 15.85 | 18.25 | 17.05 | — | — | 65 | — | — | — | — | 2.13 | — |
| — | 10.85 | 12.70 | 11.78 | — | — | 70 | — | — | — | — | 2.14 | — |
| — | 9.85 | 11.70 | 10.78 | — | — | 71 | — | — | — | — | 2.13 | — |
| — | 9.00 | 10.50 | 9.75 | — | — | 72 | — | — | — | — | 0.05 | — |
| — | 6.75 | 9.65 | 8.20 | — | — | 73 | — | — | — | — | 0.05 | — |
| — | 7.00 | 9.25 | 8.12 | — | — | 74 | — | — | — | — | 0.05 | — |
| — | 6.00 | 7.60 | 6.80 | — | — | 75 | — | — | — | — | 0.35 | — |
| — | 5.05 | 6.60 | 5.83 | — | — | 76 | — | — | — | — | 1.24 | — |
| — | 4.15 | 4.70 | 4.42 | — | — | 77 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 3.25 | 4.55 | 3.90 | +0.84 | 24.3% | 78 | 24.3% | -0.16 | 0.52 | 0.01 | 1.03 | — |
| — | 2.36 | 3.75 | 3.06 | +0.76 | 23.4% | 79 | 23.4% | -0.24 | 0.42 | 0.33 | 0.52 | — |
| — | 1.72 | 2.10 | 1.91 | +0.66 | 22.7% | 80 | 22.7% | -0.34 | 0.73 | 0.60 | 0.87 | — |
| — | 1.14 | 1.35 | 1.25 | +0.53 | 22.2% | 81 | 22.2% | -0.48 | 1.17 | 0.94 | 1.40 | — |
| — | 0.58 | 0.88 | 0.73 | +0.40 | 21.9% | 82 | 21.9% | -0.61 | 1.62 | 1.50 | 1.74 | — |
| — | 0.21 | 0.53 | 0.37 | +0.28 | 21.9% | 83 | 21.9% | -0.73 | 2.12 | 1.75 | 2.49 | — |
| — | 0.18 | 0.31 | 0.24 | +0.18 | 22.0% | 84 | 22.0% | -0.83 | 3.35 | 2.61 | 4.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.11 | 22.2% | 85 | 22.2% | -0.91 | 3.88 | 3.55 | 4.20 | — |
| — | 0.06 | 0.12 | 0.09 | +0.06 | 22.6% | 86 | 22.6% | -0.95 | 4.72 | 4.30 | 5.15 | — |
| — | 0.02 | 0.13 | 0.07 | +0.04 | 23.1% | 87 | 23.1% | -0.98 | 5.62 | 5.05 | 6.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 23.6% | 88 | 23.6% | -1.00 | 6.45 | 5.65 | 7.25 | — |
| — | — | 0.59 | — | +0.01 | 24.3% | 89 | 24.3% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.09 | — | +0.01 | 25.1% | 90 | 25.1% | -1.00 | 8.55 | 7.75 | 9.35 | — |
| — | — | 1.35 | — | +0.00 | 25.9% | 91 | 25.9% | -1.00 | 9.60 | 8.80 | 10.40 | — |
| — | — | 0.40 | — | +0.00 | 26.7% | 92 | 26.7% | -1.00 | 10.60 | 9.60 | 11.60 | — |
| — | — | 1.40 | — | +0.00 | 27.4% | 93 | 27.4% | -1.00 | 11.55 | 10.45 | 12.65 | — |
| — | — | 1.41 | — | +0.00 | 28.2% | 94 | 28.2% | -1.00 | 12.25 | 10.85 | 13.65 | — |
| — | — | 1.60 | — | +0.00 | 29.1% | 95 | 29.1% | -1.00 | 13.85 | 12.55 | 15.15 | — |
| — | — | 1.35 | — | +0.00 | 30.0% | 96 | 30.0% | -1.00 | 14.65 | 12.85 | 16.45 | — |
| — | — | 1.35 | — | +0.00 | 31.1% | 97 | 31.1% | -1.00 | 15.70 | 13.85 | 17.55 | — |
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.