Spot 81.39
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 18.75 | 16.75 | +0.97 | 43.1% | 65 | 43.1% | -0.03 | — | — | 0.63 | — |
| — | 11.35 | 13.95 | 12.65 | +0.91 | 40.2% | 70 | 40.2% | -0.09 | 0.41 | 0.31 | 0.52 | — |
| — | 9.45 | 13.05 | 11.25 | +0.89 | 39.8% | 71 | 39.8% | -0.11 | 0.59 | 0.23 | 0.95 | — |
| — | 9.65 | 11.10 | 10.38 | +0.87 | 39.4% | 72 | 39.4% | -0.13 | 0.62 | 0.40 | 0.85 | — |
| — | 7.60 | 11.30 | 9.45 | +0.85 | 39.0% | 73 | 39.0% | -0.15 | 0.69 | 0.48 | 0.91 | — |
| — | 7.35 | 9.45 | 8.40 | +0.82 | 38.7% | 74 | 38.7% | -0.18 | 0.83 | 0.48 | 1.18 | — |
| — | 7.20 | 8.35 | 7.78 | +0.79 | 38.4% | 75 | 38.4% | -0.21 | 1.17 | 1.12 | 1.22 | — |
| — | 6.50 | 7.90 | 7.20 | +0.76 | 38.1% | 76 | 38.1% | -0.24 | 1.25 | 0.92 | 1.58 | — |
| — | 5.80 | 7.20 | 6.50 | +0.72 | 37.9% | 77 | 37.9% | -0.28 | 1.54 | 1.17 | 1.91 | — |
| — | 5.15 | 6.50 | 5.83 | +0.68 | 37.7% | 78 | 37.7% | -0.32 | 1.91 | 1.28 | 2.54 | — |
| — | 4.55 | 5.70 | 5.12 | +0.64 | 37.5% | 79 | 37.5% | -0.36 | 2.18 | 1.56 | 2.80 | — |
| — | 4.35 | 4.65 | 4.50 | +0.60 | 37.3% | 80 | 37.3% | -0.41 | 2.67 | 2.37 | 2.96 | — |
| — | 2.82 | 4.40 | 3.61 | +0.55 | 37.2% | 81 | 37.2% | -0.45 | 3.08 | 2.76 | 3.40 | — |
| — | 2.96 | 4.00 | 3.48 | +0.51 | 37.1% | 82 | 37.1% | -0.50 | 3.77 | 3.65 | 3.90 | — |
| — | 2.51 | 3.15 | 2.83 | +0.46 | 37.1% | 83 | 37.1% | -0.54 | 4.33 | 4.20 | 4.45 | — |
| — | 2.11 | 3.15 | 2.63 | +0.42 | 37.1% | 84 | 37.1% | -0.58 | 4.58 | 3.85 | 5.30 | — |
| — | 2.13 | 2.34 | 2.23 | +0.38 | 37.1% | 85 | 37.1% | -0.63 | 5.55 | 5.40 | 5.70 | — |
| — | 1.43 | 2.00 | 1.72 | +0.34 | 37.1% | 86 | 37.1% | -0.67 | 6.25 | 5.60 | 6.90 | — |
| — | 0.90 | 1.85 | 1.38 | +0.30 | 37.2% | 87 | 37.2% | -0.71 | 7.55 | 6.30 | 8.80 | — |
| — | 1.11 | 1.70 | 1.41 | +0.27 | 37.3% | 88 | 37.3% | -0.74 | 7.75 | 7.05 | 8.45 | — |
| — | 1.09 | 1.30 | 1.20 | +0.24 | 37.4% | 89 | 37.4% | -0.77 | 8.50 | 7.25 | 9.75 | — |
| — | 0.91 | 1.01 | 0.96 | +0.21 | 37.5% | 90 | 37.5% | -0.80 | 9.40 | 9.10 | 9.70 | — |
| — | 0.37 | 0.89 | 0.63 | +0.18 | 37.7% | 91 | 37.7% | -0.83 | 10.55 | 8.85 | 12.25 | — |
| — | 0.28 | 1.10 | 0.69 | +0.16 | 37.9% | 92 | 37.9% | -0.86 | 11.38 | 10.50 | 12.25 | — |
| — | 0.38 | 0.63 | 0.51 | +0.14 | 38.1% | 93 | 38.1% | -0.88 | 12.70 | 11.40 | 14.00 | — |
| — | 0.23 | 0.80 | 0.52 | +0.12 | 38.3% | 94 | 38.3% | -0.90 | 13.00 | 11.85 | 14.15 | — |
| — | 0.33 | 0.54 | 0.43 | +0.10 | 38.6% | 95 | 38.6% | -0.91 | 13.88 | 13.15 | 14.60 | — |
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.