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 | |
| — | 15.00 | 18.95 | 16.98 | — | — | 65 | 35.8% | -0.01 | — | — | 2.21 | — |
| — | 14.65 | 18.00 | 16.32 | — | — | 66 | 34.7% | -0.01 | — | — | 2.23 | — |
| — | 13.20 | 17.00 | 15.10 | — | — | 67 | 34.0% | -0.02 | — | — | 2.25 | — |
| — | 12.10 | 15.50 | 13.80 | +0.98 | 33.6% | 68 | — | — | — | — | 1.25 | — |
| — | 11.10 | 14.55 | 12.82 | — | — | 69 | — | — | — | — | 1.38 | — |
| — | 10.15 | 14.15 | 12.15 | — | — | 70 | — | — | — | — | 0.43 | — |
| — | 9.25 | 12.65 | 10.95 | — | — | 71 | — | — | 0.47 | 0.01 | 0.93 | — |
| — | 8.85 | 12.30 | 10.57 | — | — | 72 | 33.3% | -0.08 | 0.43 | 0.01 | 0.85 | — |
| — | 7.40 | 10.80 | 9.10 | +0.89 | 33.3% | 73 | 33.3% | -0.11 | 0.55 | 0.22 | 0.88 | — |
| — | 7.30 | 9.95 | 8.62 | +0.86 | 33.3% | 74 | 33.3% | -0.14 | 0.62 | 0.28 | 0.96 | — |
| — | 6.65 | 9.10 | 7.88 | +0.83 | 33.2% | 75 | 33.2% | -0.17 | 0.77 | 0.45 | 1.08 | — |
| — | 5.70 | 8.20 | 6.95 | +0.79 | 33.2% | 76 | 33.2% | -0.21 | 0.83 | 0.61 | 1.05 | — |
| — | 4.70 | 7.45 | 6.08 | +0.75 | 33.0% | 77 | 33.0% | -0.25 | 1.28 | 1.07 | 1.49 | — |
| — | 4.00 | 6.60 | 5.30 | +0.71 | 32.9% | 78 | 32.9% | -0.29 | 1.31 | 0.83 | 1.79 | — |
| — | 3.35 | 5.90 | 4.62 | +0.66 | 32.8% | 79 | 32.8% | -0.34 | 1.62 | 1.24 | 2.01 | — |
| — | 2.74 | 5.00 | 3.87 | +0.61 | 32.6% | 80 | 32.6% | -0.39 | 2.07 | 1.63 | 2.51 | — |
| — | 2.16 | 4.70 | 3.43 | +0.56 | 32.5% | 81 | 32.5% | -0.45 | 2.58 | 1.75 | 3.40 | — |
| — | 2.40 | 3.55 | 2.98 | +0.51 | 32.4% | 82 | 32.4% | -0.50 | 2.98 | 2.67 | 3.30 | — |
| — | 2.24 | 3.35 | 2.79 | +0.45 | 32.3% | 83 | 32.3% | -0.55 | 3.45 | 2.95 | 3.95 | — |
| — | 1.79 | 2.47 | 2.13 | +0.40 | 32.3% | 84 | 32.3% | -0.60 | 4.25 | 2.99 | 5.50 | — |
| — | 1.53 | 2.00 | 1.76 | +0.35 | 32.4% | 85 | 32.4% | -0.65 | 4.90 | 3.65 | 6.15 | — |
| — | 1.16 | 1.74 | 1.45 | +0.31 | 32.6% | 86 | 32.6% | -0.70 | 5.60 | 4.35 | 6.85 | — |
| — | 1.00 | 1.50 | 1.25 | +0.27 | 32.8% | 87 | 32.8% | -0.74 | 6.35 | 5.10 | 7.60 | — |
| — | 0.80 | 1.05 | 0.93 | +0.23 | 33.1% | 88 | 33.1% | -0.78 | 7.10 | 5.85 | 8.35 | — |
| — | 0.47 | 0.94 | 0.70 | +0.20 | 33.5% | 89 | 33.5% | -0.81 | 8.25 | 6.55 | 9.95 | — |
| — | 0.45 | 0.92 | 0.69 | +0.17 | 34.0% | 90 | 34.0% | -0.84 | 9.22 | 7.65 | 10.80 | — |
| — | 0.01 | 0.57 | 0.29 | +0.09 | 37.4% | 95 | 37.4% | -0.93 | 13.25 | 11.75 | 14.75 | — |
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.