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 | |
| — | 34.40 | 38.55 | 36.48 | +1.00 | 43.4% | 45 | 43.4% | -0.00 | — | — | 0.08 | — |
| — | 31.95 | 36.10 | 34.02 | +1.00 | 41.9% | 47.5 | 41.9% | -0.00 | — | — | 0.08 | — |
| — | 29.70 | 33.60 | 31.65 | +1.00 | 40.2% | 50 | 40.2% | -0.01 | — | — | 0.10 | — |
| — | 24.85 | 28.70 | 26.77 | +0.99 | 36.4% | 55 | 36.4% | -0.01 | — | — | 0.12 | — |
| — | 20.15 | 23.70 | 21.93 | +0.98 | 32.6% | 60 | 32.6% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 16.55 | 18.85 | 17.70 | +0.95 | 29.3% | 65 | 29.3% | -0.06 | 0.34 | 0.20 | 0.49 | — |
| — | 11.85 | 14.00 | 12.93 | +0.90 | 26.5% | 70 | 26.5% | -0.12 | 0.69 | 0.53 | 0.86 | — |
| — | 9.80 | 11.10 | 10.45 | +0.85 | 25.4% | 72.5 | 25.4% | -0.17 | 1.02 | 0.89 | 1.15 | — |
| — | 7.70 | 8.55 | 8.12 | +0.78 | 24.5% | 75 | 24.5% | -0.24 | 1.33 | 1.17 | 1.49 | — |
| — | 5.95 | 7.10 | 6.53 | +0.70 | 23.7% | 77.5 | 23.7% | -0.32 | 2.06 | 1.87 | 2.24 | — |
| — | 4.50 | 4.65 | 4.58 | +0.60 | 23.2% | 80 | 23.2% | -0.42 | 3.15 | 3.05 | 3.25 | — |
| — | 3.15 | 3.75 | 3.45 | +0.49 | 22.8% | 82.5 | 22.8% | -0.53 | 4.40 | 4.20 | 4.60 | — |
| — | 1.86 | 2.34 | 2.10 | +0.38 | 22.6% | 85 | 22.6% | -0.63 | 5.90 | 5.70 | 6.10 | — |
| — | 1.42 | 1.75 | 1.58 | +0.29 | 22.5% | 87.5 | 22.5% | -0.73 | 7.50 | 7.15 | 7.85 | 592 |
| — | 0.95 | 1.08 | 1.01 | +0.21 | 22.6% | 90 | 22.6% | -0.80 | 9.70 | 8.30 | 11.10 | — |
| — | 0.47 | 0.82 | 0.65 | +0.15 | 22.8% | 92.5 | 22.8% | -0.87 | 12.07 | 10.90 | 13.25 | — |
| — | 0.40 | 0.63 | 0.52 | +0.10 | 23.1% | 95 | 23.1% | -0.92 | 13.30 | 12.15 | 14.45 | — |
| — | 0.22 | 0.40 | 0.31 | +0.07 | 23.5% | 97.5 | 23.5% | -0.97 | 15.72 | 14.60 | 16.85 | — |
| — | 0.15 | 0.46 | 0.30 | +0.05 | 23.9% | 100 | 23.9% | -1.00 | 18.90 | 16.80 | 21.00 | — |
| — | 0.04 | 0.22 | 0.13 | +0.03 | 25.0% | 105 | 25.0% | -1.00 | 23.90 | 21.80 | 26.00 | — |
| — | 0.05 | 0.58 | 0.32 | +0.01 | 26.2% | 110 | 26.2% | -1.00 | 28.90 | 26.80 | 31.00 | — |
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.