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 | |
| — | 36.80 | 38.55 | 37.67 | +0.98 | 48.9% | 45 | 48.9% | -0.02 | 0.21 | 0.09 | 0.34 | — |
| — | 32.00 | 33.85 | 32.92 | +0.97 | 45.3% | 50 | 45.3% | -0.03 | 0.34 | 0.20 | 0.47 | 229 |
| — | 26.35 | 29.80 | 28.07 | +0.95 | 42.3% | 55 | 42.3% | -0.05 | 0.59 | 0.45 | 0.74 | — |
| — | 21.80 | 25.25 | 23.52 | +0.91 | 40.1% | 60 | 40.1% | -0.09 | 1.06 | 0.87 | 1.25 | 642 |
| — | 18.55 | 21.00 | 19.77 | +0.86 | 38.5% | 65 | 38.5% | -0.14 | 1.63 | 1.18 | 2.08 | — |
| — | 14.75 | 16.50 | 15.62 | +0.79 | 37.5% | 70 | 37.5% | -0.21 | 2.67 | 2.15 | 3.20 | — |
| — | 11.80 | 13.00 | 12.40 | +0.71 | 36.8% | 75 | 36.8% | -0.30 | 4.03 | 3.05 | 5.00 | — |
| — | 7.85 | 10.50 | 9.18 | +0.61 | 36.4% | 80 | 36.4% | -0.40 | 6.00 | 5.05 | 6.95 | — |
| — | 6.50 | 7.60 | 7.05 | +0.51 | 36.2% | 85 | 36.2% | -0.51 | 8.88 | 7.75 | 10.00 | — |
| — | 4.65 | 5.15 | 4.90 | +0.41 | 36.0% | 90 | 36.0% | -0.61 | 11.55 | 10.45 | 12.65 | — |
| — | 3.20 | 3.80 | 3.50 | +0.32 | 36.0% | 95 | 36.0% | -0.71 | 15.25 | 14.50 | 16.00 | — |
| — | 2.27 | 3.10 | 2.69 | +0.25 | 36.0% | 100 | 36.0% | -0.79 | 19.77 | 19.10 | 20.45 | — |
| — | 1.59 | 2.01 | 1.80 | +0.19 | 36.0% | 105 | 36.0% | -0.86 | 24.20 | 22.50 | 25.90 | — |
| — | 1.11 | 1.60 | 1.35 | +0.14 | 36.2% | 110 | 36.2% | -0.92 | 28.57 | 27.50 | 29.65 | — |
| — | 0.61 | 1.00 | 0.81 | +0.10 | 36.4% | 115 | 36.4% | -0.97 | 33.75 | 32.00 | 35.50 | — |
| — | 0.54 | 0.80 | 0.67 | +0.08 | 36.6% | 120 | 36.6% | -1.00 | 38.42 | 36.45 | 40.40 | — |
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.