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 | |
| — | 34.70 | 38.60 | 36.65 | +0.99 | 41.9% | 45 | 41.9% | -0.01 | — | — | 0.75 | — |
| — | 32.00 | 36.15 | 34.08 | +0.99 | 39.2% | 47.5 | 39.2% | -0.01 | — | — | 0.98 | — |
| — | 29.50 | 33.70 | 31.60 | +0.99 | 37.0% | 50 | 37.0% | -0.02 | — | — | 0.40 | — |
| — | 25.45 | 28.85 | 27.15 | +0.97 | 33.2% | 55 | 33.2% | -0.03 | 0.47 | 0.04 | 0.89 | — |
| — | 21.15 | 24.10 | 22.62 | +0.95 | 30.2% | 60 | 30.2% | -0.05 | 0.29 | 0.19 | 0.39 | — |
| — | 17.10 | 19.35 | 18.23 | +0.92 | 27.8% | 65 | 27.8% | -0.09 | 0.63 | 0.42 | 0.84 | — |
| 65 | 12.75 | 13.65 | 13.20 | +0.85 | 25.9% | 70 | 25.9% | -0.16 | 1.14 | 0.94 | 1.34 | 563 |
| 8 | 10.50 | 11.40 | 10.95 | +0.80 | 25.2% | 72.5 | 25.2% | -0.21 | 1.77 | 1.52 | 2.03 | 4,173 |
| 33 | 7.70 | 10.40 | 9.05 | +0.74 | 24.6% | 75 | 24.6% | -0.27 | 2.25 | 2.09 | 2.40 | — |
| — | 5.95 | 8.70 | 7.33 | +0.67 | 24.0% | 77.5 | 24.0% | -0.34 | 2.90 | 2.66 | 3.15 | — |
| — | 5.80 | 6.35 | 6.08 | +0.60 | 23.6% | 80 | 23.6% | -0.42 | 3.90 | 3.40 | 4.40 | — |
| — | 3.85 | 5.05 | 4.45 | +0.52 | 23.3% | 82.5 | 23.3% | -0.50 | 5.40 | 4.90 | 5.90 | — |
| — | 2.90 | 3.90 | 3.40 | +0.44 | 23.1% | 85 | 23.1% | -0.59 | 6.62 | 6.30 | 6.95 | — |
| — | 2.54 | 2.99 | 2.77 | +0.36 | 22.9% | 87.5 | 22.9% | -0.67 | 8.18 | 7.85 | 8.50 | — |
| — | 1.78 | 2.30 | 2.04 | +0.30 | 22.9% | 90 | 22.9% | -0.74 | 10.22 | 8.90 | 11.55 | — |
| — | 1.25 | 1.75 | 1.50 | +0.24 | 22.9% | 92.5 | 22.9% | -0.80 | 12.15 | 10.65 | 13.65 | — |
| — | 0.88 | 1.29 | 1.08 | +0.18 | 23.0% | 95 | 23.0% | -0.85 | 13.70 | 12.65 | 14.75 | — |
| — | 0.75 | 0.95 | 0.85 | +0.14 | 23.1% | 97.5 | 23.1% | -0.90 | 16.55 | 14.85 | 18.25 | — |
| — | 0.41 | 0.74 | 0.57 | +0.11 | 23.3% | 100 | 23.3% | -0.95 | 18.38 | 17.50 | 19.25 | — |
| — | 0.22 | 0.69 | 0.46 | +0.07 | 23.9% | 105 | 23.9% | -1.00 | 23.73 | 21.80 | 25.65 | — |
| — | 0.13 | 0.35 | 0.24 | +0.04 | 24.6% | 110 | 24.6% | -1.00 | 28.75 | 26.80 | 30.70 | — |
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.