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 | |
| — | 15.45 | 18.25 | 16.85 | +1.00 | 43.1% | 65 | 43.1% | -0.00 | — | — | 0.04 | — |
| — | — | — | — | +1.00 | 37.7% | 69 | 37.7% | -0.00 | — | — | — | — |
| — | 9.30 | 13.25 | 11.28 | +1.00 | 36.1% | 70 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 9.35 | 11.50 | 10.43 | +1.00 | 34.5% | 71 | 34.5% | -0.00 | — | — | 2.13 | — |
| — | 8.25 | 9.95 | 9.10 | +0.99 | 32.9% | 72 | 32.9% | -0.01 | — | — | 2.13 | — |
| — | 7.45 | 9.00 | 8.22 | +0.99 | 31.4% | 73 | 31.4% | -0.01 | — | — | 1.13 | — |
| — | 6.50 | 8.05 | 7.28 | +0.99 | 29.8% | 74 | 29.8% | -0.01 | — | — | 0.26 | — |
| — | 5.50 | 7.35 | 6.42 | +0.98 | 28.4% | 75 | 28.4% | -0.02 | — | — | 0.10 | — |
| — | 5.00 | 5.60 | 5.30 | +0.96 | 27.0% | 76 | 27.0% | -0.04 | — | — | 0.12 | — |
| — | 4.25 | 4.65 | 4.45 | +0.93 | 25.6% | 77 | 25.6% | -0.07 | — | — | 0.33 | — |
| — | 3.30 | 3.70 | 3.50 | +0.89 | 24.3% | 78 | 24.3% | -0.12 | 0.14 | 0.08 | 0.20 | — |
| — | 2.40 | 2.75 | 2.58 | +0.82 | 23.1% | 79 | 23.1% | -0.19 | 0.20 | 0.10 | 0.31 | — |
| — | 1.56 | 2.05 | 1.80 | +0.71 | 22.1% | 80 | 22.1% | -0.29 | 0.33 | 0.07 | 0.58 | — |
| — | 0.94 | 1.29 | 1.11 | +0.57 | 21.3% | 81 | 21.3% | -0.44 | 0.82 | 0.67 | 0.97 | — |
| — | 0.61 | 0.75 | 0.68 | +0.42 | 20.8% | 82 | 20.8% | -0.59 | 1.28 | 1.19 | 1.38 | — |
| — | 0.30 | 0.45 | 0.38 | +0.27 | 20.7% | 83 | 20.7% | -0.74 | 2.00 | 1.64 | 2.37 | — |
| — | 0.10 | 0.24 | 0.17 | +0.16 | 20.8% | 84 | 20.8% | -0.85 | 2.87 | 2.64 | 3.10 | — |
| — | 0.04 | 0.12 | 0.08 | +0.09 | 21.1% | 85 | 21.1% | -0.93 | 3.29 | 2.79 | 3.80 | — |
| — | 0.02 | 0.13 | 0.07 | +0.04 | 21.6% | 86 | 21.6% | -0.97 | 5.10 | 4.35 | 5.85 | — |
| — | — | 0.22 | — | +0.02 | 22.2% | 87 | — | — | 5.90 | 5.55 | 6.25 | — |
| — | — | 0.03 | — | +0.01 | 22.8% | 88 | 22.8% | -1.00 | 7.55 | 6.35 | 8.75 | — |
| — | — | 2.13 | — | — | — | 89 | 23.6% | -1.00 | 8.60 | 7.45 | 9.75 | — |
| — | — | 0.38 | — | +0.00 | 24.4% | 90 | 24.4% | -1.00 | 9.22 | 8.50 | 9.95 | — |
| — | — | 0.85 | — | +0.00 | 25.3% | 91 | 25.3% | -1.00 | 9.82 | 8.55 | 11.10 | — |
| — | — | 0.40 | — | +0.00 | 26.3% | 92 | 26.3% | -1.00 | 11.22 | 10.50 | 11.95 | — |
| — | — | 2.13 | — | +0.00 | 27.4% | 93 | 27.4% | -1.00 | 12.18 | 11.40 | 12.95 | — |
| — | — | 2.13 | — | +0.00 | 28.6% | 94 | 28.6% | -1.00 | 13.50 | 12.25 | 14.75 | — |
| — | — | 2.13 | — | +0.00 | 29.9% | 95 | 29.9% | -1.00 | 14.22 | 13.50 | 14.95 | — |
| — | — | 2.13 | — | +0.00 | 31.1% | 96 | 31.1% | -1.00 | 14.82 | 13.70 | 15.95 | — |
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.