Spot 81.77
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 14.95 | 14.88 | +1.00 | 22.7% | 67 | 22.7% | -0.00 | — | — | 0.01 | — |
| — | 13.80 | 13.95 | 13.88 | +1.00 | 21.7% | 68 | 21.7% | -0.00 | — | — | 0.01 | — |
| — | 12.80 | 12.95 | 12.88 | +1.00 | 20.9% | 69 | 20.9% | -0.00 | — | — | 0.01 | — |
| — | 11.80 | 11.95 | 11.88 | +1.00 | 20.2% | 70 | 20.2% | -0.00 | — | — | 0.01 | — |
| — | 10.80 | 10.95 | 10.88 | +1.00 | 19.4% | 71 | 19.4% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 9.95 | 9.88 | +1.00 | 18.6% | 72 | 18.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.80 | 9.00 | 8.90 | +1.00 | 17.6% | 73 | 17.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.80 | 8.00 | 7.90 | +1.00 | 16.6% | 74 | 16.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.80 | 7.00 | 6.90 | +0.99 | 15.6% | 75 | 15.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.85 | 6.00 | 5.92 | +0.98 | 14.6% | 76 | 14.6% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.85 | 5.00 | 4.92 | +0.97 | 13.6% | 77 | 13.6% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.90 | 4.00 | 3.95 | +0.94 | 12.7% | 78 | 12.7% | -0.09 | 0.12 | 0.11 | 0.12 | — |
| — | 2.99 | 3.10 | 3.04 | +0.89 | 11.8% | 79 | 11.8% | -0.15 | 0.21 | 0.21 | 0.22 | — |
| — | 2.14 | 2.18 | 2.16 | +0.79 | 11.0% | 80 | 11.0% | -0.25 | 0.38 | 0.37 | 0.38 | — |
| — | 1.41 | 1.43 | 1.42 | +0.65 | 10.6% | 81 | 10.6% | -0.39 | 0.66 | 0.65 | 0.67 | — |
| — | 0.85 | 0.86 | 0.85 | +0.47 | 10.4% | 82 | 10.4% | -0.56 | 1.11 | 1.11 | 1.12 | — |
| — | 0.48 | 0.49 | 0.48 | +0.31 | 10.5% | 83 | 10.5% | -0.72 | 1.76 | 1.75 | 1.77 | — |
| — | 0.25 | 0.26 | 0.26 | +0.19 | 10.9% | 84 | 10.9% | -0.84 | 2.56 | 2.53 | 2.59 | — |
| — | 0.13 | 0.14 | 0.14 | +0.11 | 11.2% | 85 | 11.2% | -0.92 | 3.48 | 3.40 | 3.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 11.8% | 86 | 11.8% | -0.96 | 4.42 | 4.35 | 4.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 12.8% | 87 | 12.8% | -0.98 | 5.42 | 5.35 | 5.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.9% | 88 | 13.9% | -0.98 | 6.40 | 6.30 | 6.50 | 17,014 |
| 14,267 | 0.02 | 0.03 | 0.03 | +0.02 | 15.0% | 89 | 15.0% | -0.99 | 7.38 | 7.30 | 7.45 | 4,049 |
| 53,130 | 0.02 | 0.03 | 0.03 | +0.02 | 16.1% | 90 | 16.1% | -0.99 | 8.38 | 8.30 | 8.45 | 1,723 |
| 9,226 | 0.01 | 0.02 | 0.01 | +0.01 | 17.3% | 91 | 17.3% | -0.99 | 9.38 | 9.30 | 9.45 | 429 |
| 5,168 | 0.01 | 0.02 | 0.01 | +0.01 | 18.4% | 92 | 18.4% | -0.99 | 10.38 | 10.30 | 10.45 | 485 |
| 9,733 | 0.01 | 0.02 | 0.01 | +0.01 | 19.5% | 93 | 19.5% | -1.00 | 11.38 | 11.30 | 11.45 | 400 |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.5% | 94 | 20.5% | -1.00 | 12.38 | 12.30 | 12.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.3% | 95 | 21.3% | -1.00 | 13.38 | 13.30 | 13.45 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 96 | 22.0% | -1.00 | 14.38 | 14.30 | 14.45 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 97 | 22.4% | -1.00 | 15.38 | 15.30 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 98 | 22.8% | -1.00 | 16.38 | 16.30 | 16.45 | — |
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.