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 | |
| — | 15.15 | 18.35 | 16.75 | +1.00 | 35.1% | 65 | 35.1% | -0.00 | — | — | 1.33 | — |
| — | 14.10 | 17.35 | 15.72 | +1.00 | 37.2% | 66 | 37.2% | -0.00 | — | — | 1.61 | — |
| — | 13.15 | 15.80 | 14.47 | +1.00 | 38.4% | 67 | 38.4% | -0.00 | — | — | 1.52 | — |
| — | 12.30 | 14.80 | 13.55 | +1.00 | 38.9% | 68 | 38.9% | -0.00 | — | — | 1.00 | — |
| — | 10.60 | 13.80 | 12.20 | +0.99 | 38.9% | 69 | 38.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 9.45 | 13.40 | 11.43 | +0.99 | 38.5% | 70 | 38.5% | -0.01 | — | — | 0.60 | — |
| — | 8.50 | 11.80 | 10.15 | +0.98 | 37.8% | 71 | 37.8% | -0.02 | — | — | 0.94 | — |
| — | 7.60 | 10.85 | 9.22 | +0.98 | 37.0% | 72 | 37.0% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 6.50 | 9.90 | 8.20 | +0.96 | 36.1% | 73 | 36.1% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 5.50 | 8.90 | 7.20 | +0.95 | 35.1% | 74 | 35.1% | -0.05 | 0.14 | 0.03 | 0.24 | — |
| — | 5.40 | 7.95 | 6.67 | +0.92 | 34.2% | 75 | 34.2% | -0.08 | 0.14 | 0.05 | 0.24 | — |
| — | 4.45 | 7.05 | 5.75 | +0.89 | 33.4% | 76 | 33.4% | -0.11 | 0.25 | 0.01 | 0.49 | — |
| — | 3.55 | 6.00 | 4.78 | +0.85 | 32.7% | 77 | 32.7% | -0.15 | 0.46 | 0.31 | 0.60 | — |
| — | 2.64 | 5.45 | 4.04 | +0.79 | 32.1% | 78 | 32.1% | -0.21 | 0.66 | 0.52 | 0.79 | — |
| — | 2.73 | 4.00 | 3.37 | +0.73 | 31.7% | 79 | 31.7% | -0.28 | 0.86 | 0.79 | 0.94 | — |
| — | 1.73 | 2.98 | 2.35 | +0.65 | 31.3% | 80 | 31.3% | -0.36 | 1.11 | 1.01 | 1.21 | — |
| — | 1.36 | 2.19 | 1.77 | +0.56 | 31.1% | 81 | 31.1% | -0.44 | 1.60 | 1.42 | 1.78 | — |
| — | 1.21 | 1.79 | 1.50 | +0.47 | 31.0% | 82 | 31.0% | -0.54 | 1.82 | 0.92 | 2.72 | — |
| — | 1.04 | 1.18 | 1.11 | +0.38 | 31.0% | 83 | 31.0% | -0.63 | 2.46 | 1.73 | 3.20 | — |
| — | 0.71 | 0.90 | 0.81 | +0.30 | 31.2% | 84 | 31.2% | -0.71 | 3.42 | 2.64 | 4.20 | — |
| — | 0.53 | 0.60 | 0.56 | +0.23 | 31.4% | 85 | 31.4% | -0.78 | 4.55 | 3.75 | 5.35 | — |
| — | 0.28 | 0.48 | 0.38 | +0.17 | 31.8% | 86 | 31.8% | -0.84 | 4.92 | 3.65 | 6.20 | — |
| — | 0.11 | 0.78 | 0.45 | +0.13 | 32.3% | 87 | 32.3% | -0.88 | 5.83 | 4.55 | 7.10 | — |
| — | 0.12 | 0.24 | 0.18 | +0.09 | 32.8% | 88 | 32.8% | -0.92 | 7.15 | 5.45 | 8.85 | — |
| — | 0.06 | 0.17 | 0.12 | +0.07 | 33.5% | 89 | 33.5% | -0.94 | 8.03 | 7.05 | 9.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 34.2% | 90 | 34.2% | -0.96 | 8.12 | 6.80 | 9.45 | — |
| — | — | 0.49 | — | +0.04 | 35.1% | 91 | 35.1% | -0.98 | 9.80 | 7.90 | 11.70 | — |
| — | — | 0.71 | — | +0.03 | 36.0% | 92 | 36.0% | -0.99 | 10.45 | 8.95 | 11.95 | — |
| — | — | 0.75 | — | +0.02 | 37.0% | 93 | 37.0% | -0.99 | 11.80 | 9.85 | 13.75 | — |
| — | — | 0.15 | — | +0.01 | 39.1% | 95 | 39.1% | -1.00 | 13.75 | 11.80 | 15.70 | — |
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.