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 | |
| — | 11.75 | 11.90 | 11.82 | +1.00 | 24.9% | 70 | 24.9% | +0.00 | — | — | 0.01 | — |
| — | 10.75 | 10.90 | 10.82 | +1.00 | 23.1% | 71 | 23.1% | +0.00 | — | — | 0.01 | — |
| — | 9.75 | 9.90 | 9.82 | +1.00 | 21.5% | 72 | 21.5% | +0.00 | — | — | 0.01 | — |
| — | 8.75 | 8.90 | 8.82 | +1.00 | 20.1% | 73 | 20.1% | +0.00 | — | — | 0.01 | — |
| — | 7.75 | 7.90 | 7.83 | +1.00 | 18.8% | 74 | 18.8% | +0.00 | — | — | 0.01 | — |
| — | 6.75 | 6.90 | 6.83 | +1.00 | 17.7% | 75 | 17.7% | +0.00 | — | — | 0.01 | — |
| — | 5.75 | 5.90 | 5.83 | +1.00 | 16.8% | 76 | 16.8% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 4.90 | 4.83 | +1.00 | 16.0% | 77 | 16.0% | +0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 15.7% | 77.5 | 15.7% | +0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 15.4% | 78 | 15.4% | +0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | +1.00 | 15.2% | 78.5 | 15.2% | +0.00 | — | — | 0.01 | — |
| — | 2.77 | 2.87 | 2.82 | +1.00 | 15.0% | 79 | 15.0% | -0.00 | — | — | 0.01 | — |
| — | 2.27 | 2.37 | 2.32 | +1.00 | 14.8% | 79.5 | 14.8% | -0.00 | — | — | 0.01 | — |
| — | 1.78 | 1.88 | 1.83 | +1.00 | 14.5% | 80 | 14.5% | -0.00 | — | — | 0.01 | — |
| — | 1.28 | 1.38 | 1.33 | +0.99 | 13.9% | 80.5 | 13.9% | -0.01 | — | — | 0.01 | — |
| — | 0.80 | 0.85 | 0.82 | +0.92 | 12.9% | 81 | 12.9% | -0.08 | 0.01 | 0.01 | 0.02 | — |
| — | 0.39 | 0.41 | 0.40 | +0.72 | 12.1% | 81.5 | 12.1% | -0.29 | 0.09 | 0.08 | 0.09 | — |
| — | 0.12 | 0.13 | 0.12 | +0.34 | 11.6% | 82 | 11.6% | -0.66 | 0.32 | 0.31 | 0.32 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 12.5% | 82.5 | 12.5% | -0.93 | 0.72 | 0.68 | 0.76 | — |
| — | — | 0.01 | — | +0.02 | 13.9% | 83 | 13.9% | -1.00 | 1.21 | 1.16 | 1.25 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 83.5 | 14.7% | -1.00 | 1.71 | 1.66 | 1.75 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 84 | 15.0% | -1.00 | 2.21 | 2.16 | 2.27 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 84.5 | 15.2% | -1.00 | 2.71 | 2.65 | 2.76 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 85 | 15.4% | -1.00 | 3.23 | 3.15 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 85.5 | 15.6% | -1.00 | 3.73 | 3.65 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 86 | 15.8% | -1.00 | 4.22 | 4.15 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 86.5 | 16.1% | -1.00 | 4.72 | 4.65 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 87 | 16.4% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 87.5 | 16.8% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 88 | 17.1% | -1.00 | 6.22 | 6.15 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 89 | 17.9% | -1.00 | 7.22 | 7.15 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 90 | 18.7% | -1.00 | 8.22 | 8.15 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 91 | 19.6% | -1.00 | 9.22 | 9.15 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 92 | 20.6% | -1.00 | 10.22 | 10.15 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 93 | 21.6% | -1.00 | 11.22 | 11.15 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 94 | 22.6% | -1.00 | 12.22 | 12.15 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 95 | 23.7% | -1.00 | 13.22 | 13.15 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 96 | 24.9% | -1.00 | 14.22 | 14.15 | 14.30 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 97 | 26.0% | -1.00 | 15.22 | 15.15 | 15.30 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 98 | 27.2% | -1.00 | 16.20 | 16.15 | 16.25 | — |
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.