Spot 81.45
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 17.45 | 16.02 | — | — | 65 | — | — | — | — | 0.05 | — |
| — | 13.95 | 17.60 | 15.78 | — | — | 66 | — | — | — | — | 2.13 | — |
| — | 13.45 | 15.45 | 14.45 | — | — | 67 | — | — | — | — | 1.13 | — |
| — | 12.45 | 14.45 | 13.45 | — | — | 68 | — | — | — | — | 0.25 | — |
| — | 10.85 | 14.00 | 12.43 | — | — | 69 | — | — | — | — | 0.93 | — |
| — | 10.70 | 12.45 | 11.57 | — | — | 70 | 40.5% | +0.00 | — | — | 0.01 | — |
| — | 8.90 | 12.00 | 10.45 | +1.00 | 41.1% | 71 | 41.1% | -0.00 | — | — | 0.11 | — |
| — | 8.45 | 10.45 | 9.45 | +1.00 | 43.0% | 72 | 43.0% | -0.00 | — | — | 0.93 | — |
| — | 6.90 | 10.45 | 8.68 | +1.00 | 45.8% | 73 | 45.8% | -0.00 | — | — | 0.80 | — |
| — | 5.95 | 9.45 | 7.70 | +1.00 | 48.5% | 74 | 48.5% | -0.00 | — | — | 0.19 | — |
| — | 5.70 | 8.00 | 6.85 | +0.99 | 49.3% | 75 | 49.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.70 | 7.00 | 5.85 | +0.98 | 47.8% | 76 | 47.8% | -0.02 | — | — | 0.07 | — |
| — | 3.75 | 5.00 | 4.38 | +0.96 | 44.6% | 77 | 44.6% | -0.04 | — | — | 0.05 | — |
| — | 2.77 | 4.10 | 3.44 | +0.93 | 41.2% | 78 | 41.2% | -0.07 | 0.08 | 0.04 | 0.12 | — |
| — | 2.53 | 3.15 | 2.84 | +0.86 | 38.7% | 79 | 38.7% | -0.14 | 0.14 | 0.06 | 0.21 | — |
| — | 1.69 | 2.15 | 1.92 | +0.76 | 37.4% | 80 | 37.4% | -0.24 | 0.32 | 0.25 | 0.38 | — |
| — | 0.98 | 1.40 | 1.19 | +0.59 | 36.9% | 81 | 36.9% | -0.41 | 0.58 | 0.43 | 0.73 | — |
| — | 0.55 | 0.88 | 0.71 | +0.41 | 36.8% | 82 | 36.8% | -0.59 | 1.15 | 0.95 | 1.35 | — |
| — | 0.26 | 0.39 | 0.33 | +0.26 | 36.9% | 83 | 36.9% | -0.75 | 1.66 | 1.36 | 1.96 | — |
| — | 0.11 | 0.18 | 0.14 | +0.14 | 37.0% | 84 | 37.0% | -0.87 | 2.90 | 2.01 | 3.80 | — |
| — | 0.04 | 0.10 | 0.07 | +0.06 | 37.2% | 85 | 37.2% | -0.94 | 3.83 | 3.30 | 4.35 | — |
| — | — | 0.10 | — | +0.03 | 37.5% | 86 | 37.5% | -0.98 | 4.78 | 3.10 | 6.45 | — |
| — | — | 0.05 | — | +0.01 | 37.8% | 87 | 37.8% | -1.00 | 5.42 | 3.65 | 7.20 | — |
| — | — | 0.28 | — | +0.00 | 38.1% | 88 | 38.1% | -1.00 | 6.72 | 5.05 | 8.40 | — |
| — | — | 0.48 | — | +0.00 | 38.5% | 89 | 38.5% | -1.00 | 7.35 | 6.05 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 90 | 38.8% | -1.00 | 8.47 | 7.35 | 9.60 | — |
| — | — | 0.90 | — | +0.00 | 39.3% | 91 | 39.3% | -1.00 | 9.35 | 8.05 | 10.65 | — |
| — | — | 0.80 | — | +0.00 | 39.7% | 92 | 39.7% | -1.00 | 10.50 | 9.35 | 11.65 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 95 | 41.2% | -1.00 | 13.72 | 13.00 | 14.45 | — |
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.