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 | |
| — | 14.50 | 18.45 | 16.48 | +1.00 | 36.2% | 65 | 36.2% | -0.00 | — | — | 0.95 | — |
| — | 13.65 | 17.50 | 15.57 | +1.00 | 37.2% | 66 | 37.2% | -0.00 | — | — | 1.30 | — |
| — | 13.00 | 15.80 | 14.40 | +1.00 | 37.5% | 67 | 37.5% | -0.00 | — | — | 0.75 | 58 |
| — | 12.10 | 14.80 | 13.45 | +0.99 | 37.3% | 68 | 37.3% | -0.01 | — | — | 0.95 | — |
| — | 11.05 | 13.70 | 12.38 | +0.99 | 36.8% | 69 | 36.8% | -0.01 | — | — | 0.55 | — |
| — | 9.55 | 12.85 | 11.20 | +0.99 | 36.0% | 70 | 36.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 9.30 | 11.10 | 10.20 | +0.98 | 35.2% | 71 | 35.2% | -0.02 | 0.20 | 0.04 | 0.37 | — |
| — | 8.20 | 10.35 | 9.28 | +0.97 | 34.2% | 72 | 34.2% | -0.03 | — | — | 0.10 | — |
| 5 | 7.35 | 10.05 | 8.70 | +0.96 | 33.2% | 73 | 33.2% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 6.35 | 8.90 | 7.62 | +0.94 | 32.3% | 74 | 32.3% | -0.06 | 0.17 | 0.08 | 0.27 | 281 |
| — | 5.40 | 7.95 | 6.67 | +0.92 | 31.5% | 75 | 31.5% | -0.09 | 0.19 | 0.14 | 0.24 | — |
| — | 4.90 | 6.90 | 5.90 | +0.88 | 30.7% | 76 | 30.7% | -0.12 | 0.32 | 0.22 | 0.41 | — |
| — | 4.30 | 5.30 | 4.80 | +0.84 | 30.1% | 77 | 30.1% | -0.16 | 0.45 | 0.34 | 0.55 | 1,360 |
| — | 3.70 | 4.65 | 4.17 | +0.78 | 29.6% | 78 | 29.6% | -0.22 | 0.62 | 0.53 | 0.71 | — |
| 686 | 3.10 | 4.15 | 3.62 | +0.71 | 29.2% | 79 | 29.2% | -0.29 | 0.85 | 0.79 | 0.92 | 73 |
| 416 | 2.55 | 2.86 | 2.71 | +0.63 | 29.0% | 80 | 29.0% | -0.37 | 1.21 | 1.13 | 1.28 | 87 |
| — | 1.86 | 2.39 | 2.12 | — | — | 81 | 28.9% | -0.45 | 1.62 | 1.55 | 1.70 | — |
| — | 1.57 | 1.71 | 1.64 | — | — | 82 | 28.9% | -0.54 | 2.04 | 1.86 | 2.21 | — |
| — | 1.12 | 1.28 | 1.20 | +0.38 | 29.1% | 83 | 29.1% | -0.62 | 2.77 | 2.65 | 2.88 | — |
| — | 0.74 | 0.94 | 0.84 | +0.31 | 29.4% | 84 | 29.4% | -0.70 | 3.85 | 3.00 | 4.70 | — |
| — | 0.59 | 0.70 | 0.65 | +0.24 | 29.8% | 85 | 29.8% | -0.77 | 4.17 | 3.95 | 4.40 | — |
| — | 0.32 | 0.57 | 0.45 | +0.19 | 30.3% | 86 | 30.3% | -0.82 | 4.97 | 3.70 | 6.25 | — |
| — | 0.12 | 0.49 | 0.30 | +0.15 | 31.0% | 87 | 31.0% | -0.86 | 6.05 | 5.00 | 7.10 | — |
| — | 0.15 | 0.27 | 0.21 | +0.11 | 31.7% | 88 | 31.7% | -0.90 | 6.70 | 6.05 | 7.35 | — |
| — | 0.07 | 0.33 | 0.20 | +0.09 | 32.5% | 89 | 32.5% | -0.93 | 7.72 | 6.45 | 9.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.07 | 33.4% | 90 | 33.4% | -0.94 | 8.95 | 7.85 | 10.05 | — |
| — | — | 0.50 | — | +0.05 | 34.3% | 91 | 34.3% | -0.96 | 9.65 | 8.30 | 11.00 | — |
| — | — | 1.29 | — | +0.04 | 35.3% | 92 | 35.3% | -0.97 | 10.85 | 9.75 | 11.95 | — |
| — | — | 0.95 | — | +0.03 | 36.3% | 93 | 36.3% | -0.98 | 11.57 | 10.20 | 12.95 | — |
| — | — | 1.12 | — | +0.03 | 37.3% | 94 | 37.3% | -0.99 | 12.82 | 11.70 | 13.95 | — |
| — | — | 0.60 | — | +0.02 | 38.2% | 95 | 38.2% | -0.99 | 13.88 | 12.80 | 14.95 | — |
| — | — | 1.33 | — | +0.02 | 39.1% | 96 | 39.1% | -1.00 | 14.68 | 13.40 | 15.95 | — |
| — | — | 1.07 | — | +0.01 | 40.0% | 97 | 40.0% | -1.00 | 16.00 | 14.35 | 17.65 | — |
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.