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 | |
| — | 34.60 | 38.65 | 36.62 | +1.00 | 43.4% | 45 | 43.4% | -0.00 | — | — | 0.08 | — |
| — | 32.10 | 36.20 | 34.15 | +1.00 | 41.9% | 47.5 | 41.9% | -0.00 | — | — | 0.08 | — |
| — | 29.65 | 33.70 | 31.68 | +1.00 | 40.2% | 50 | 40.2% | -0.01 | — | — | 0.08 | — |
| — | 24.65 | 28.75 | 26.70 | +0.99 | 36.5% | 55 | 36.5% | -0.01 | — | — | 0.12 | — |
| — | 19.75 | 23.80 | 21.77 | +0.98 | 32.6% | 60 | 32.6% | -0.02 | 0.16 | 0.02 | 0.30 | — |
| — | 16.05 | 17.20 | 16.62 | — | — | 65 | — | — | 0.24 | 0.14 | 0.35 | — |
| — | 11.40 | 12.45 | 11.93 | — | — | 70 | — | — | 0.50 | 0.28 | 0.72 | — |
| — | 9.25 | 10.20 | 9.72 | +0.86 | 24.8% | 72.5 | 24.8% | -0.16 | 0.86 | 0.79 | 0.93 | — |
| — | 7.90 | 8.05 | 7.97 | +0.80 | 23.8% | 75 | 23.8% | -0.22 | 1.27 | 1.25 | 1.30 | — |
| — | 5.75 | 7.25 | 6.50 | +0.71 | 23.0% | 77.5 | 23.0% | -0.31 | 1.93 | 1.89 | 1.97 | — |
| — | 4.40 | 4.65 | 4.53 | +0.61 | 22.3% | 80 | 22.3% | -0.41 | 2.87 | 2.78 | 2.95 | — |
| — | 3.10 | 3.75 | 3.42 | +0.49 | 21.9% | 82.5 | 21.9% | -0.52 | 4.05 | 3.95 | 4.15 | — |
| — | 2.15 | 2.27 | 2.21 | +0.38 | 21.6% | 85 | 21.6% | -0.63 | 5.58 | 5.45 | 5.70 | — |
| — | 1.19 | 1.95 | 1.57 | +0.28 | 21.5% | 87.5 | 21.5% | -0.73 | 7.40 | 7.20 | 7.60 | — |
| — | 0.88 | 1.00 | 0.94 | +0.20 | 21.6% | 90 | 21.6% | -0.81 | 9.55 | 8.95 | 10.15 | — |
| — | 0.38 | 0.61 | 0.49 | +0.14 | 21.7% | 92.5 | 21.7% | -0.87 | 11.85 | 11.30 | 12.40 | — |
| — | 0.32 | 0.39 | 0.35 | +0.09 | 22.0% | 95 | 22.0% | -0.93 | 14.03 | 13.35 | 14.70 | — |
| — | 0.08 | 0.26 | 0.17 | +0.06 | 22.4% | 97.5 | 22.4% | -0.98 | 16.27 | 14.25 | 18.30 | — |
| — | 0.15 | 0.18 | 0.17 | +0.04 | 22.8% | 100 | 22.8% | -1.00 | 18.93 | 17.05 | 20.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 23.9% | 105 | 23.9% | -1.00 | 23.77 | 21.75 | 25.80 | — |
| — | — | 0.15 | — | +0.01 | 25.2% | 110 | 25.2% | -1.00 | 29.00 | 27.20 | 30.80 | — |
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.