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 | |
| — | 7.85 | 8.00 | 7.92 | +1.00 | 17.7% | 74 | 17.7% | +0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.00 | 6.92 | +1.00 | 16.6% | 75 | 16.6% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.00 | 5.92 | +1.00 | 15.8% | 76 | 15.8% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.00 | 4.92 | +1.00 | 15.1% | 77 | 15.1% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.50 | 4.42 | +1.00 | 14.9% | 77.5 | 14.9% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.00 | 3.92 | +1.00 | 14.6% | 78 | 14.6% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.50 | 3.42 | +1.00 | 14.4% | 78.5 | 14.4% | -0.00 | — | — | 0.01 | — |
| — | 2.86 | 2.97 | 2.92 | +1.00 | 14.3% | 79 | 14.3% | -0.00 | — | — | 0.01 | — |
| — | 2.37 | 2.48 | 2.42 | +0.99 | 14.0% | 79.5 | 14.0% | -0.01 | — | — | 0.01 | — |
| — | 1.88 | 1.98 | 1.93 | +0.97 | 13.7% | 80 | 13.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.40 | 1.49 | 1.45 | +0.92 | 13.4% | 80.5 | 13.4% | -0.08 | 0.04 | 0.03 | 0.04 | — |
| — | 0.97 | 1.03 | 1.00 | +0.82 | 13.1% | 81 | 13.1% | -0.18 | 0.10 | 0.09 | 0.10 | — |
| — | 0.62 | 0.64 | 0.63 | +0.67 | 13.0% | 81.5 | 13.0% | -0.34 | 0.21 | 0.21 | 0.22 | — |
| — | 0.33 | 0.35 | 0.34 | +0.46 | 13.0% | 82 | 13.0% | -0.54 | 0.42 | 0.42 | 0.43 | — |
| — | 0.16 | 0.17 | 0.17 | +0.28 | 13.2% | 82.5 | 13.2% | -0.74 | 0.76 | 0.75 | 0.77 | — |
| — | 0.07 | 0.08 | 0.07 | +0.14 | 13.7% | 83 | 13.7% | -0.88 | 1.18 | 1.14 | 1.21 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 14.3% | 83.5 | 14.3% | -0.96 | 1.65 | 1.60 | 1.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.7% | 84 | 14.7% | -1.00 | 2.14 | 2.09 | 2.19 | — |
| — | — | 0.01 | — | +0.01 | 14.9% | 84.5 | 14.9% | -1.00 | 2.64 | 2.59 | 2.69 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 85 | 15.2% | -1.00 | 3.12 | 3.05 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 85.5 | 15.5% | -1.00 | 3.62 | 3.55 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 86 | 15.7% | -1.00 | 4.12 | 4.05 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 86.5 | 16.0% | -1.00 | 4.62 | 4.55 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 87 | 16.3% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 87.5 | 16.5% | -1.00 | 5.62 | 5.55 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 88 | 16.8% | -1.00 | 6.12 | 6.05 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 88.5 | 17.1% | -1.00 | 6.62 | 6.55 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 89 | 17.4% | -1.00 | 7.12 | 7.05 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 17.7% | 89.5 | 17.7% | -1.00 | 7.62 | 7.55 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 90 | 18.0% | -1.00 | 8.12 | 8.05 | 8.20 | — |
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.