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 | |
| — | 14.70 | 18.05 | 16.38 | +1.00 | 38.1% | 65 | 38.1% | -0.00 | — | — | 0.32 | — |
| 0 | 13.70 | 17.10 | 15.40 | +1.00 | 38.0% | 66 | 38.0% | -0.00 | — | — | 2.13 | — |
| — | 12.70 | 16.10 | 14.40 | +1.00 | 37.7% | 67 | 37.7% | -0.00 | — | — | 1.57 | — |
| — | 12.45 | 15.10 | 13.78 | +1.00 | 37.4% | 68 | 37.4% | -0.00 | — | — | 2.13 | — |
| — | 11.65 | 13.50 | 12.57 | +1.00 | 37.0% | 69 | 37.0% | -0.00 | — | — | 1.80 | — |
| — | 10.65 | 12.50 | 11.57 | +1.00 | 36.5% | 70 | 36.5% | -0.00 | — | — | 0.25 | — |
| — | 8.80 | 11.55 | 10.18 | +0.99 | 35.9% | 71 | 35.9% | -0.01 | — | — | 0.35 | — |
| — | 8.50 | 11.15 | 9.82 | +0.99 | 35.2% | 72 | 35.2% | -0.01 | — | — | 2.15 | — |
| — | 7.50 | 10.15 | 8.82 | +0.98 | 34.6% | 73 | 34.6% | -0.02 | — | — | 0.08 | — |
| — | 6.55 | 8.60 | 7.58 | +0.97 | 34.0% | 74 | 34.0% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 5.60 | 8.20 | 6.90 | +0.95 | 33.5% | 75 | 33.5% | -0.05 | 0.12 | 0.07 | 0.17 | — |
| — | 3.90 | 7.25 | 5.58 | +0.92 | 33.1% | 76 | 33.1% | -0.08 | 0.28 | 0.10 | 0.45 | — |
| — | 3.90 | 6.05 | 4.97 | +0.87 | 32.8% | 77 | 32.8% | -0.13 | 0.21 | 0.02 | 0.40 | — |
| — | 3.55 | 5.40 | 4.47 | +0.82 | 32.5% | 78 | 32.5% | -0.18 | 0.49 | 0.40 | 0.59 | — |
| — | 3.05 | 4.00 | 3.52 | +0.74 | 32.2% | 79 | 32.2% | -0.26 | 0.59 | 0.33 | 0.85 | — |
| — | 2.30 | 3.00 | 2.65 | +0.66 | 32.1% | 80 | 32.1% | -0.34 | 0.91 | 0.61 | 1.20 | — |
| — | 1.70 | 2.31 | 2.00 | +0.56 | 32.0% | 81 | 32.0% | -0.44 | 1.20 | 0.99 | 1.40 | — |
| — | 1.33 | 1.55 | 1.44 | — | — | 82 | — | — | 2.12 | 1.61 | 2.64 | — |
| — | 0.95 | 1.24 | 1.09 | +0.37 | 32.2% | 83 | 32.2% | -0.63 | 2.33 | 2.01 | 2.65 | — |
| — | 0.61 | 0.98 | 0.80 | +0.29 | 32.4% | 84 | 32.4% | -0.72 | 3.01 | 1.72 | 4.30 | — |
| — | 0.42 | 0.64 | 0.53 | +0.22 | 32.6% | 85 | — | — | 3.96 | 2.87 | 5.05 | — |
| — | 0.25 | 0.41 | 0.33 | — | — | 86 | — | — | 4.55 | 3.45 | 5.65 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 87 | — | — | 6.17 | 4.80 | 7.55 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 88 | — | — | 6.45 | 5.15 | 7.75 | — |
| — | 0.05 | 0.26 | 0.15 | — | — | 89 | — | — | 7.78 | 6.10 | 9.45 | — |
| — | 0.02 | 0.24 | 0.13 | — | — | 90 | — | — | 8.93 | 7.40 | 10.45 | — |
| — | — | 0.36 | — | — | — | 91 | — | — | 9.72 | 8.05 | 11.40 | — |
| — | — | 0.37 | — | — | — | 92 | — | — | 10.72 | 9.05 | 12.40 | — |
| — | — | 2.16 | — | — | — | 93 | — | — | 11.35 | 10.05 | 12.65 | — |
| — | — | 2.16 | — | — | — | 94 | — | — | 12.35 | 11.05 | 13.65 | — |
| — | — | 2.15 | — | +0.01 | 38.4% | 95 | — | — | 13.72 | 12.05 | 15.40 | — |
| — | — | 1.96 | — | — | — | 96 | — | — | 14.75 | 13.10 | 16.40 | — |
| — | — | 2.14 | — | — | — | 97 | 39.8% | -1.00 | 15.78 | 14.15 | 17.40 | — |
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.