Spot 81.33
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.40 | 18.30 | 16.35 | +1.00 | 42.3% | 65 | 42.3% | -0.00 | — | — | 0.13 | — |
| — | 14.15 | 17.40 | 15.78 | +1.00 | 41.2% | 66 | 41.2% | -0.00 | — | — | 0.75 | — |
| — | 12.45 | 15.75 | 14.10 | +1.00 | 40.1% | 67 | 40.1% | -0.00 | — | — | 0.93 | — |
| — | 11.45 | 14.75 | 13.10 | +1.00 | 39.1% | 68 | 39.1% | -0.00 | — | — | 0.25 | — |
| — | 11.10 | 13.75 | 12.43 | +1.00 | 38.1% | 69 | 38.1% | -0.00 | — | — | 0.75 | — |
| — | 10.20 | 11.75 | 10.97 | — | — | 70 | 37.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 9.15 | 11.75 | 10.45 | +1.00 | 36.2% | 71 | — | — | — | — | 0.10 | — |
| — | 7.45 | 10.70 | 9.07 | — | — | 72 | — | — | — | — | 0.54 | — |
| — | 6.50 | 9.75 | 8.12 | — | — | 73 | — | — | — | — | 0.23 | — |
| — | 5.45 | 9.30 | 7.38 | — | — | 74 | — | — | — | — | 0.08 | — |
| — | 6.05 | 8.40 | 7.22 | +0.97 | 32.8% | 75 | 32.8% | -0.03 | — | — | 0.11 | — |
| — | 4.55 | 6.80 | 5.67 | +0.94 | 32.1% | 76 | 32.1% | -0.06 | 0.13 | 0.05 | 0.21 | — |
| — | 4.05 | 6.00 | 5.03 | +0.90 | 31.3% | 77 | 31.3% | -0.10 | 0.19 | 0.10 | 0.28 | — |
| — | 3.50 | 3.90 | 3.70 | +0.85 | 30.7% | 78 | 30.7% | -0.15 | 0.28 | 0.23 | 0.32 | — |
| — | 2.68 | 3.35 | 3.02 | +0.77 | 30.2% | 79 | 30.2% | -0.23 | 0.44 | 0.38 | 0.50 | — |
| — | 2.01 | 2.28 | 2.15 | +0.67 | 30.0% | 80 | 30.0% | -0.33 | 0.73 | 0.68 | 0.78 | — |
| — | 1.32 | 1.63 | 1.48 | +0.55 | 30.1% | 81 | 30.1% | -0.44 | 1.05 | 0.87 | 1.24 | — |
| — | 1.02 | 1.11 | 1.06 | +0.44 | 30.3% | 82 | 30.3% | -0.56 | 1.67 | 1.55 | 1.78 | — |
| — | 0.64 | 0.75 | 0.69 | +0.33 | 30.8% | 83 | 30.8% | -0.67 | 2.23 | 2.01 | 2.44 | — |
| — | 0.40 | 0.50 | 0.45 | +0.24 | 31.4% | 84 | — | — | 2.92 | 2.30 | 3.55 | — |
| — | 0.26 | 0.34 | 0.30 | +0.17 | 32.1% | 85 | 32.1% | -0.84 | 3.90 | 3.75 | 4.05 | — |
| — | 0.08 | 0.21 | 0.14 | +0.12 | 32.9% | 86 | 32.9% | -0.89 | 4.97 | 3.90 | 6.05 | — |
| — | 0.10 | 0.16 | 0.13 | +0.08 | 33.9% | 87 | — | — | 5.72 | 4.45 | 7.00 | — |
| — | 0.04 | 0.13 | 0.09 | +0.06 | 34.8% | 88 | 34.8% | -0.95 | 6.40 | 4.80 | 8.00 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 89 | — | — | 7.35 | 5.75 | 8.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 36.4% | 90 | 36.4% | -0.99 | 8.68 | 7.40 | 9.95 | — |
| — | — | 0.09 | — | — | — | 91 | 36.9% | -1.00 | 9.32 | 7.70 | 10.95 | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | 0.09 | — | +0.00 | 37.8% | 95 | 37.8% | -1.00 | 13.65 | 12.40 | 14.90 | — |
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.