Spot 81.83
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 7.20 | 7.12 | +0.98 | 15.0% | 75 | 15.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.05 | 6.25 | 6.15 | +0.97 | 14.1% | 76 | 14.1% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 5.60 | 5.75 | 5.67 | +0.97 | 13.7% | 76.5 | 13.7% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.10 | 5.25 | 5.17 | +0.96 | 13.2% | 77 | 13.2% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 4.60 | 4.75 | 4.67 | +0.95 | 12.8% | 77.5 | 12.8% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 4.15 | 4.30 | 4.22 | +0.93 | 12.5% | 78 | 12.5% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 3.70 | 3.80 | 3.75 | +0.91 | 12.2% | 78.5 | 12.2% | -0.12 | 0.17 | 0.16 | 0.18 | — |
| — | 3.25 | 3.35 | 3.30 | +0.88 | 11.9% | 79 | 11.9% | -0.15 | 0.23 | 0.22 | 0.24 | — |
| — | 2.83 | 2.89 | 2.86 | +0.84 | 11.7% | 79.5 | 11.7% | -0.20 | 0.30 | 0.30 | 0.31 | — |
| — | 2.42 | 2.47 | 2.44 | +0.79 | 11.5% | 80 | 11.5% | -0.25 | 0.41 | 0.40 | 0.42 | — |
| — | 2.04 | 2.07 | 2.06 | +0.74 | 11.3% | 80.5 | 11.3% | -0.31 | 0.53 | 0.52 | 0.54 | — |
| — | 1.68 | 1.70 | 1.69 | +0.67 | 11.1% | 81 | 11.1% | -0.38 | 0.69 | 0.68 | 0.70 | — |
| — | 1.35 | 1.38 | 1.36 | +0.60 | 11.0% | 81.5 | 11.0% | -0.45 | 0.89 | 0.88 | 0.90 | — |
| — | 1.07 | 1.09 | 1.08 | +0.52 | 10.8% | 82 | 10.8% | -0.53 | 1.13 | 1.12 | 1.14 | — |
| — | 0.82 | 0.85 | 0.83 | +0.44 | 10.8% | 82.5 | 10.8% | -0.60 | 1.41 | 1.39 | 1.42 | — |
| — | 0.62 | 0.64 | 0.63 | +0.37 | 10.7% | 83 | 10.7% | -0.68 | 1.73 | 1.71 | 1.74 | — |
| — | 0.46 | 0.49 | 0.47 | +0.30 | 10.8% | 83.5 | 10.8% | -0.74 | 2.08 | 2.07 | 2.10 | — |
| — | 0.34 | 0.36 | 0.35 | +0.24 | 10.9% | 84 | 10.9% | -0.80 | 2.48 | 2.45 | 2.50 | — |
| — | 0.26 | 0.27 | 0.27 | +0.19 | 11.1% | 84.5 | 11.1% | -0.84 | 2.90 | 2.86 | 2.93 | — |
| — | 0.19 | 0.21 | 0.20 | +0.15 | 11.4% | 85 | 11.4% | -0.87 | 3.35 | 3.30 | 3.40 | — |
| — | 0.15 | 0.16 | 0.15 | +0.12 | 11.8% | 85.5 | 11.8% | -0.90 | 3.80 | 3.75 | 3.85 | — |
| — | 0.12 | 0.13 | 0.12 | +0.09 | 12.3% | 86 | 12.3% | -0.92 | 4.28 | 4.20 | 4.35 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 12.7% | 86.5 | 12.7% | -0.93 | 4.75 | 4.70 | 4.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 13.3% | 87 | 13.3% | -0.94 | 5.22 | 5.15 | 5.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 13.8% | 87.5 | 13.8% | -0.95 | 5.72 | 5.65 | 5.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 14.4% | 88 | 14.4% | -0.96 | 6.22 | 6.15 | 6.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 14.9% | 88.5 | 14.9% | -0.96 | 6.70 | 6.60 | 6.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 15.5% | 89 | 15.5% | -0.97 | 7.17 | 7.10 | 7.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 16.6% | 90 | 16.6% | -0.98 | 8.18 | 8.10 | 8.25 | — |
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.