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 | |
| — | 14.60 | 18.60 | 16.60 | +0.99 | 38.3% | 65 | 38.3% | -0.01 | — | — | 1.82 | — |
| — | 13.55 | 17.75 | 15.65 | +0.98 | 38.6% | 66 | 38.6% | -0.02 | — | — | 1.35 | — |
| — | 13.30 | 16.65 | 14.97 | +0.97 | 38.5% | 67 | 38.5% | -0.03 | — | — | 0.75 | — |
| — | 11.70 | 15.65 | 13.68 | +0.96 | 38.1% | 68 | 38.1% | -0.04 | — | — | 0.75 | — |
| — | 10.75 | 14.65 | 12.70 | +0.95 | 37.4% | 69 | 37.4% | -0.05 | 0.15 | 0.01 | 0.30 | — |
| — | 10.45 | 13.85 | 12.15 | +0.94 | 36.7% | 70 | 36.7% | -0.06 | 0.17 | 0.01 | 0.34 | — |
| — | 9.50 | 12.15 | 10.82 | +0.93 | 35.9% | 71 | 35.9% | -0.07 | 0.26 | 0.01 | 0.51 | — |
| — | 8.55 | 11.20 | 9.88 | +0.91 | 35.0% | 72 | 35.0% | -0.09 | 0.28 | 0.15 | 0.42 | — |
| — | 7.60 | 10.25 | 8.93 | +0.89 | 34.2% | 73 | 34.2% | -0.11 | 0.45 | 0.29 | 0.61 | — |
| — | 7.25 | 8.75 | 8.00 | +0.87 | 33.4% | 74 | 33.4% | -0.14 | 0.55 | 0.41 | 0.68 | — |
| — | 5.95 | 8.00 | 6.97 | +0.84 | 32.7% | 75 | 32.7% | -0.17 | 0.55 | 0.19 | 0.90 | — |
| — | 5.15 | 7.35 | 6.25 | +0.80 | 32.0% | 76 | 32.0% | -0.20 | 0.95 | 0.71 | 1.19 | — |
| — | 4.85 | 6.90 | 5.88 | +0.76 | 31.5% | 77 | 31.5% | -0.24 | 1.02 | 0.80 | 1.24 | — |
| — | 4.70 | 5.15 | 4.92 | +0.71 | 31.0% | 78 | 31.0% | -0.29 | 1.39 | 1.17 | 1.60 | — |
| — | 2.96 | 5.50 | 4.23 | +0.66 | 30.7% | 79 | 30.7% | -0.34 | 1.75 | 1.29 | 2.21 | — |
| — | 3.25 | 3.85 | 3.55 | +0.61 | 30.4% | 80 | 30.4% | -0.39 | 2.06 | 1.82 | 2.29 | — |
| — | 2.78 | 3.20 | 2.99 | +0.55 | 30.3% | 81 | 30.3% | -0.45 | 2.42 | 2.29 | 2.56 | — |
| — | 2.37 | 2.66 | 2.52 | +0.49 | 30.3% | 82 | 30.3% | -0.51 | 3.11 | 2.62 | 3.60 | — |
| — | 1.79 | 2.22 | 2.00 | +0.44 | 30.3% | 83 | 30.3% | -0.57 | 3.52 | 2.30 | 4.75 | — |
| — | 1.38 | 2.01 | 1.70 | +0.38 | 30.5% | 84 | 30.5% | -0.63 | 4.17 | 3.05 | 5.30 | — |
| — | 1.34 | 1.48 | 1.41 | +0.33 | 30.7% | 85 | 30.7% | -0.68 | 5.17 | 4.35 | 6.00 | — |
| — | 1.03 | 1.39 | 1.21 | +0.28 | 31.0% | 86 | 31.0% | -0.72 | 5.70 | 4.60 | 6.80 | — |
| — | 0.72 | 1.24 | 0.98 | +0.24 | 31.4% | 87 | 31.4% | -0.77 | 6.60 | 5.55 | 7.65 | — |
| — | 0.05 | 0.87 | 0.46 | +0.21 | 31.8% | 88 | 31.8% | -0.80 | 7.38 | 6.30 | 8.45 | — |
| — | 0.25 | 0.95 | 0.60 | +0.18 | 32.2% | 89 | 32.2% | -0.84 | 7.90 | 7.20 | 8.60 | — |
| — | 0.34 | 0.68 | 0.51 | +0.15 | 32.7% | 90 | 32.7% | -0.86 | 8.97 | 7.70 | 10.25 | — |
| — | 0.01 | 0.95 | 0.48 | +0.13 | 33.2% | 91 | 33.2% | -0.89 | 9.88 | 8.55 | 11.20 | — |
| — | 0.02 | 0.46 | 0.24 | +0.07 | 35.4% | 95 | 35.4% | -0.95 | 14.03 | 12.35 | 15.70 | — |
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.