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 | |
| — | 7.90 | 8.05 | 7.97 | +1.00 | 16.8% | 74 | 16.8% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.05 | 6.97 | +1.00 | 16.0% | 75 | 16.0% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.05 | 5.97 | +1.00 | 15.8% | 76 | 15.8% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.05 | 4.97 | +0.99 | 15.6% | 77 | 15.6% | -0.01 | — | — | 0.01 | — |
| — | 4.40 | 4.55 | 4.47 | +0.99 | 15.3% | 77.5 | 15.3% | -0.01 | — | — | 0.01 | — |
| — | 3.90 | 4.05 | 3.98 | +0.98 | 14.6% | 78 | 14.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.40 | 3.55 | 3.48 | +0.97 | 13.6% | 78.5 | 13.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.94 | 3.05 | 3.00 | +0.96 | 12.7% | 79 | 12.7% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.46 | 2.56 | 2.51 | +0.94 | 12.0% | 79.5 | 12.0% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.00 | 2.08 | 2.04 | +0.90 | 11.6% | 80 | 11.6% | -0.11 | 0.07 | 0.07 | 0.08 | — |
| — | 1.57 | 1.63 | 1.60 | +0.83 | 11.2% | 80.5 | 11.2% | -0.17 | 0.14 | 0.13 | 0.14 | — |
| — | 1.19 | 1.22 | 1.21 | +0.74 | 11.1% | 81 | 11.1% | -0.27 | 0.23 | 0.23 | 0.24 | — |
| — | 0.85 | 0.86 | 0.85 | +0.62 | 11.0% | 81.5 | 11.0% | -0.39 | 0.39 | 0.38 | 0.40 | — |
| — | 0.57 | 0.58 | 0.57 | +0.48 | 10.9% | 82 | 10.9% | -0.53 | 0.61 | 0.60 | 0.62 | — |
| — | 0.36 | 0.37 | 0.36 | +0.35 | 10.9% | 82.5 | 10.9% | -0.66 | 0.91 | 0.90 | 0.92 | — |
| — | 0.21 | 0.22 | 0.21 | +0.24 | 11.0% | 83 | 11.0% | -0.78 | 1.27 | 1.26 | 1.29 | — |
| — | 0.12 | 0.13 | 0.12 | +0.16 | 11.3% | 83.5 | 11.3% | -0.87 | 1.70 | 1.66 | 1.73 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 11.9% | 84 | 11.9% | -0.93 | 2.16 | 2.12 | 2.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 12.8% | 84.5 | 12.8% | -0.96 | 2.65 | 2.60 | 2.69 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 13.7% | 85 | 13.7% | -0.98 | 3.15 | 3.10 | 3.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.6% | 85.5 | 14.6% | -1.00 | 3.62 | 3.55 | 3.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 15.3% | 86 | 15.3% | -1.00 | 4.12 | 4.05 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.8% | 86.5 | 15.8% | -1.00 | 4.62 | 4.55 | 4.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.3% | 87 | 16.3% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.7% | 87.5 | 16.7% | -1.00 | 5.62 | 5.55 | 5.70 | — |
| — | — | 0.01 | — | +0.01 | 16.9% | 88 | 16.9% | -1.00 | 6.12 | 6.05 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 88.5 | 17.2% | -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 | 17.9% | 90 | 17.9% | -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.