Spot 81.35
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 18.30 | 16.50 | — | — | 65 | — | — | — | — | 1.01 | — |
| — | 12.95 | 15.00 | 13.97 | +1.00 | 34.2% | 67.5 | 34.2% | +0.00 | — | — | 0.05 | — |
| — | 10.25 | 11.85 | 11.05 | +1.00 | 33.4% | 70 | 33.4% | +0.00 | — | — | 2.13 | — |
| — | 8.35 | 11.50 | 9.93 | — | — | 71 | — | — | — | — | 2.13 | — |
| — | 8.20 | 10.50 | 9.35 | — | — | 72 | — | — | — | — | 2.13 | — |
| — | 7.60 | 10.55 | 9.07 | — | — | 72.5 | — | — | — | — | 2.13 | — |
| — | 7.20 | 9.50 | 8.35 | +1.00 | 34.4% | 73 | — | — | — | — | 2.13 | — |
| — | 5.90 | 8.70 | 7.30 | — | — | 74 | — | — | — | — | 2.13 | — |
| — | 5.05 | 7.65 | 6.35 | +1.00 | 35.9% | 75 | 35.9% | -0.00 | — | — | 0.14 | — |
| — | 3.95 | 5.85 | 4.90 | +1.00 | 36.5% | 76 | 36.5% | -0.00 | — | — | 0.75 | — |
| — | 3.45 | 4.65 | 4.05 | +1.00 | 36.7% | 77 | 36.7% | -0.00 | — | — | 0.75 | — |
| — | 2.88 | 4.20 | 3.54 | +0.99 | 36.4% | 77.5 | 36.4% | -0.01 | — | — | 0.02 | — |
| — | 2.47 | 3.50 | 2.98 | +0.99 | 35.9% | 78 | 35.9% | -0.01 | — | — | 0.23 | — |
| — | 1.55 | 2.49 | 2.02 | +0.95 | 33.7% | 79 | 33.7% | -0.05 | — | — | 0.03 | — |
| — | 1.22 | 1.80 | 1.51 | +0.85 | 29.9% | 80 | 29.9% | -0.15 | 0.12 | 0.05 | 0.20 | — |
| — | 0.54 | 0.78 | 0.66 | +0.62 | 25.9% | 81 | 25.9% | -0.38 | 0.50 | 0.12 | 0.88 | — |
| — | 0.14 | 0.20 | 0.17 | +0.26 | 23.9% | 82 | 23.9% | -0.74 | 0.86 | 0.65 | 1.08 | — |
| — | 0.06 | 0.21 | 0.14 | +0.14 | 24.4% | 82.5 | — | — | 1.27 | 1.04 | 1.50 | — |
| — | 0.02 | 0.24 | 0.13 | +0.07 | 25.8% | 83 | 25.8% | -0.94 | 1.81 | 1.56 | 2.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 31.3% | 84 | 31.3% | -0.98 | 2.90 | 2.50 | 3.30 | — |
| — | — | 0.01 | — | +0.02 | 39.2% | 85 | 39.2% | -0.99 | 3.73 | 3.45 | 4.00 | — |
| — | — | 0.05 | — | +0.01 | 47.1% | 86 | 47.1% | -0.99 | 5.03 | 4.60 | 5.45 | — |
| — | — | 0.58 | — | — | — | 87 | — | — | 6.17 | 5.40 | 6.95 | — |
| — | — | 0.04 | — | — | — | 87.5 | — | — | 6.60 | 6.05 | 7.15 | — |
| — | — | 0.48 | — | — | — | 88 | — | — | 7.15 | 6.35 | 7.95 | — |
| — | — | 0.75 | — | — | — | 89 | 64.4% | -1.00 | 8.35 | 7.60 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 68.4% | 90 | 68.4% | -1.00 | 9.22 | 8.55 | 9.90 | — |
| — | — | 0.85 | — | +0.00 | 72.6% | 91 | 72.6% | -1.00 | 10.62 | 9.50 | 11.75 | — |
| — | — | 2.13 | — | +0.00 | 76.3% | 92 | 76.3% | -1.00 | 11.62 | 10.50 | 12.75 | — |
| — | — | 0.01 | — | +0.00 | 77.8% | 92.5 | 77.8% | -1.00 | 12.03 | 11.10 | 12.95 | — |
| — | — | 2.13 | — | +0.00 | 79.1% | 93 | 79.1% | -1.00 | 12.30 | 11.55 | 13.05 | — |
| — | — | 2.13 | — | +0.00 | 81.2% | 94 | 81.2% | -1.00 | 13.20 | 12.50 | 13.90 | — |
| — | — | 0.01 | — | +0.00 | 83.2% | 95 | 83.2% | -1.00 | 13.75 | 13.60 | 13.90 | — |
| — | — | 0.10 | — | +0.00 | 85.9% | 96 | 85.9% | -1.00 | 15.68 | 14.60 | 16.75 | — |
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.