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 | 38.70 | 36.65 | — | — | 45 | 40.7% | -0.01 | — | — | 0.35 | — |
| — | 32.10 | 36.05 | 34.08 | +0.99 | 38.2% | 47.5 | 38.2% | -0.01 | — | — | 0.56 | — |
| — | 29.65 | 33.70 | 31.68 | +0.99 | 36.2% | 50 | 36.2% | -0.01 | — | — | 0.38 | — |
| — | 24.80 | 28.80 | 26.80 | +0.98 | 32.9% | 55 | 32.9% | -0.02 | — | — | 0.84 | — |
| — | 21.00 | 24.10 | 22.55 | +0.96 | 30.2% | 60 | 30.2% | -0.04 | 0.28 | 0.16 | 0.40 | — |
| — | 16.30 | 17.75 | 17.02 | +0.92 | 27.9% | 65 | 27.9% | -0.08 | 0.56 | 0.43 | 0.68 | — |
| — | 11.50 | 13.35 | 12.43 | +0.85 | 25.8% | 70 | 25.8% | -0.15 | 1.04 | 0.78 | 1.30 | — |
| — | 10.05 | 11.70 | 10.88 | +0.81 | 25.0% | 72.5 | 25.0% | -0.20 | 1.43 | 1.24 | 1.61 | — |
| — | 8.95 | 9.35 | 9.15 | +0.75 | 24.2% | 75 | 24.2% | -0.26 | 2.04 | 1.55 | 2.53 | — |
| — | 7.20 | 7.60 | 7.40 | +0.68 | 23.5% | 77.5 | 23.5% | -0.33 | 2.88 | 2.57 | 3.20 | — |
| — | 5.70 | 6.05 | 5.88 | +0.61 | 23.0% | 80 | 23.0% | -0.41 | 3.77 | 3.65 | 3.90 | — |
| — | 4.55 | 4.80 | 4.67 | +0.52 | 22.5% | 82.5 | 22.5% | -0.50 | 5.00 | 4.85 | 5.15 | — |
| — | 3.35 | 4.05 | 3.70 | +0.44 | 22.2% | 85 | 22.2% | -0.59 | 6.55 | 6.25 | 6.85 | — |
| — | 2.46 | 3.15 | 2.81 | +0.36 | 22.0% | 87.5 | 22.0% | -0.67 | 8.28 | 7.90 | 8.65 | — |
| — | 1.85 | 2.30 | 2.08 | +0.29 | 21.9% | 90 | 21.9% | -0.75 | 10.20 | 9.75 | 10.65 | — |
| — | 1.27 | 1.68 | 1.48 | +0.23 | 21.9% | 92.5 | 21.9% | -0.81 | 12.20 | 11.65 | 12.75 | — |
| — | 0.90 | 1.16 | 1.03 | +0.18 | 22.0% | 95 | 22.0% | -0.86 | 14.43 | 13.90 | 14.95 | — |
| — | 0.53 | 0.78 | 0.66 | +0.14 | 22.2% | 97.5 | 22.2% | -0.91 | 16.43 | 14.60 | 18.25 | — |
| — | 0.37 | 0.64 | 0.51 | +0.11 | 22.5% | 100 | 22.5% | -0.95 | 18.82 | 16.90 | 20.75 | — |
| — | 0.16 | 0.39 | 0.28 | +0.06 | 23.3% | 105 | 23.3% | -1.00 | 24.00 | 22.20 | 25.80 | — |
| — | 0.06 | 0.25 | 0.15 | +0.04 | 24.2% | 110 | 24.2% | -1.00 | 28.80 | 26.80 | 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.