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 | |
| — | 14.30 | 18.25 | 16.27 | +1.00 | 40.2% | 65 | 40.2% | +0.00 | — | — | 0.95 | — |
| — | 13.30 | 17.25 | 15.28 | +1.00 | 39.1% | 66 | 39.1% | +0.00 | — | — | 1.34 | — |
| — | 12.40 | 15.70 | 14.05 | +1.00 | 38.3% | 67 | 38.3% | +0.00 | — | — | 0.95 | — |
| — | 11.75 | 15.25 | 13.50 | +1.00 | 37.8% | 68 | 37.8% | -0.00 | — | — | 0.75 | — |
| — | 10.35 | 13.70 | 12.03 | +1.00 | 37.7% | 69 | 37.7% | -0.00 | — | — | 0.95 | — |
| — | 9.40 | 12.75 | 11.07 | +1.00 | 37.9% | 70 | 37.9% | -0.00 | — | — | 0.70 | — |
| — | 8.65 | 11.75 | 10.20 | +1.00 | 38.2% | 71 | 38.2% | -0.00 | — | — | 0.71 | — |
| — | 7.50 | 10.75 | 9.12 | +1.00 | 38.6% | 72 | 38.6% | -0.00 | — | — | 0.75 | — |
| — | 6.35 | 9.75 | 8.05 | +1.00 | 39.0% | 73 | 39.0% | -0.00 | — | — | 0.76 | — |
| — | 5.60 | 8.70 | 7.15 | +0.99 | 39.0% | 74 | 39.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 4.65 | 7.60 | 6.12 | +0.98 | 38.7% | 75 | 38.7% | -0.02 | — | — | 0.07 | — |
| — | 3.45 | 6.40 | 4.92 | +0.96 | 38.1% | 76 | 38.1% | -0.04 | 0.07 | 0.04 | 0.09 | — |
| — | 2.96 | 5.20 | 4.08 | +0.93 | 37.3% | 77 | 37.3% | -0.07 | 0.10 | 0.06 | 0.14 | — |
| — | 1.71 | 4.95 | 3.33 | +0.87 | 36.6% | 78 | 36.6% | -0.13 | 0.19 | 0.13 | 0.25 | — |
| — | 2.49 | 2.97 | 2.73 | +0.80 | 36.0% | 79 | 36.0% | -0.20 | 0.33 | 0.23 | 0.42 | — |
| — | 1.87 | 2.18 | 2.02 | +0.69 | 35.5% | 80 | 35.5% | -0.31 | 0.62 | 0.55 | 0.69 | — |
| — | 1.36 | 1.48 | 1.42 | +0.57 | 35.2% | 81 | 35.2% | -0.43 | 0.96 | 0.77 | 1.15 | — |
| — | 0.86 | 0.95 | 0.91 | +0.43 | 35.1% | 82 | 35.1% | -0.57 | 1.48 | 1.35 | 1.60 | — |
| — | 0.46 | 0.62 | 0.54 | +0.31 | 35.1% | 83 | 35.1% | -0.69 | 2.15 | 1.95 | 2.36 | — |
| — | 0.29 | 0.35 | 0.32 | +0.21 | 35.2% | 84 | 35.2% | -0.80 | 2.99 | 1.78 | 4.20 | — |
| — | 0.13 | 0.23 | 0.18 | +0.13 | 35.5% | 85 | 35.5% | -0.88 | 3.29 | 2.02 | 4.55 | — |
| — | 0.07 | 0.16 | 0.12 | +0.08 | 35.8% | 86 | 35.8% | -0.93 | 4.70 | 3.40 | 6.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 36.1% | 87 | 36.1% | -0.96 | 5.50 | 4.45 | 6.55 | — |
| — | — | 0.15 | — | +0.02 | 36.3% | 88 | 36.3% | -0.99 | 6.62 | 5.35 | 7.90 | — |
| — | — | 0.05 | — | +0.01 | 36.5% | 89 | 36.5% | -1.00 | 7.78 | 5.85 | 9.70 | — |
| — | — | 0.05 | — | +0.00 | 36.6% | 90 | 36.6% | -1.00 | 8.78 | 6.85 | 10.70 | — |
| — | — | 0.75 | — | +0.00 | 36.9% | 91 | 36.9% | -1.00 | 9.38 | 7.80 | 10.95 | — |
| — | — | 0.76 | — | +0.00 | 37.2% | 92 | 37.2% | -1.00 | 11.25 | 9.80 | 12.70 | — |
| — | — | 0.50 | — | +0.00 | 37.6% | 93 | 37.6% | -1.00 | 11.75 | 9.80 | 13.70 | — |
| — | — | 0.95 | — | +0.00 | 38.0% | 94 | 38.0% | -1.00 | 12.75 | 11.70 | 13.80 | — |
| — | — | 0.75 | — | +0.00 | 38.5% | 95 | 38.5% | -1.00 | 13.40 | 11.85 | 14.95 | — |
| — | — | 0.95 | — | +0.00 | 39.1% | 96 | 39.1% | -1.00 | 14.38 | 12.80 | 15.95 | — |
| — | — | 1.15 | — | +0.00 | 39.7% | 97 | 39.7% | -1.00 | 15.72 | 13.75 | 17.70 | — |
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.