Spot 81.00
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.10 | 8.00 | — | — | 73 | — | — | — | — | 0.01 | — |
| — | 6.95 | 7.10 | 7.03 | — | — | 74 | — | — | — | — | 0.01 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 75 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.95 | 5.10 | 5.03 | — | — | 76 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 77 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 77.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 3.00 | 3.15 | 3.08 | — | — | 78 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 2.56 | 2.65 | 2.60 | — | — | 78.5 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 2.12 | 2.19 | 2.15 | — | — | 79 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 1.71 | 1.76 | 1.74 | — | — | 79.5 | — | — | 0.23 | 0.23 | 0.24 | — |
| — | 1.35 | 1.36 | 1.35 | — | — | 80 | — | — | 0.35 | 0.34 | 0.36 | — |
| — | 1.01 | 1.02 | 1.01 | — | — | 80.5 | — | — | 0.51 | 0.50 | 0.52 | — |
| — | 0.72 | 0.73 | 0.72 | — | — | 81 | — | — | 0.73 | 0.72 | 0.74 | — |
| — | 0.50 | 0.51 | 0.51 | — | — | 81.5 | — | — | 1.01 | 1.01 | 1.02 | — |
| — | 0.34 | 0.35 | 0.34 | — | — | 82 | — | — | 1.36 | 1.35 | 1.37 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 82.5 | — | — | 1.76 | 1.73 | 1.79 | — |
| 3,634 | 0.15 | 0.16 | 0.15 | — | — | 83 | — | — | 2.19 | 2.16 | 2.23 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 83.5 | — | — | 2.66 | 2.62 | 2.70 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 84 | 14.5% | -0.96 | 3.12 | 3.05 | 3.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 15.3% | 84.5 | — | — | 3.62 | 3.55 | 3.70 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 85 | 16.1% | -0.99 | 4.12 | 4.05 | 4.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 17.0% | 85.5 | 17.0% | -1.00 | 4.62 | 4.55 | 4.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 17.9% | 86 | 17.9% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 18.8% | 86.5 | 18.8% | -1.00 | 5.62 | 5.55 | 5.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 19.6% | 87 | 19.6% | -1.00 | 6.12 | 6.05 | 6.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 20.5% | 87.5 | 20.5% | -1.00 | 6.62 | 6.55 | 6.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.3% | 88 | 21.3% | -1.00 | 7.12 | 7.05 | 7.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.0% | 88.5 | 22.0% | -1.00 | 7.62 | 7.55 | 7.70 | — |
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.