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 | |
| — | 11.80 | 11.95 | 11.88 | +1.00 | 22.1% | 70 | 22.1% | +0.00 | — | — | 0.01 | — |
| — | 10.80 | 10.95 | 10.88 | +1.00 | 20.7% | 71 | 20.7% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 9.95 | 9.88 | +1.00 | 19.2% | 72 | 19.2% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 17.8% | 73 | 17.8% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 16.4% | 74 | 16.4% | -0.00 | — | — | — | — |
| — | 6.80 | 6.95 | 6.88 | +1.00 | 15.2% | 75 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 5.95 | 5.88 | +1.00 | 14.4% | 76 | 14.4% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 4.95 | 4.88 | +1.00 | 13.9% | 77 | 13.9% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.45 | 4.38 | +1.00 | 13.8% | 77.5 | 13.8% | -0.00 | — | — | 0.01 | — |
| — | 3.80 | 3.95 | 3.88 | +0.99 | 13.7% | 78 | 13.7% | -0.01 | — | — | 0.01 | — |
| — | 3.30 | 3.45 | 3.38 | +0.98 | 13.4% | 78.5 | 13.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.87 | 2.95 | 2.91 | +0.97 | 12.9% | 79 | 12.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.37 | 2.46 | 2.42 | +0.95 | 12.2% | 79.5 | 12.2% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 1.90 | 1.97 | 1.94 | +0.91 | 11.5% | 80 | 11.5% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 1.44 | 1.51 | 1.48 | +0.85 | 10.8% | 80.5 | 10.8% | -0.15 | 0.10 | 0.09 | 0.10 | — |
| — | 1.04 | 1.07 | 1.05 | +0.75 | 10.3% | 81 | 10.3% | -0.25 | 0.18 | 0.18 | 0.19 | — |
| — | 0.69 | 0.71 | 0.70 | +0.61 | 10.1% | 81.5 | 10.1% | -0.39 | 0.33 | 0.32 | 0.34 | — |
| — | 0.42 | 0.43 | 0.42 | +0.45 | 10.0% | 82 | 10.0% | -0.56 | 0.56 | 0.55 | 0.56 | — |
| — | 0.22 | 0.23 | 0.23 | +0.30 | 9.8% | 82.5 | 9.8% | -0.73 | 0.87 | 0.86 | 0.88 | — |
| — | 0.11 | 0.12 | 0.12 | +0.17 | 9.8% | 83 | 9.8% | -0.86 | 1.26 | 1.24 | 1.29 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 10.2% | 83.5 | 10.2% | -0.95 | 1.71 | 1.67 | 1.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 10.9% | 84 | 10.9% | -0.99 | 2.21 | 2.16 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 11.9% | 84.5 | 11.9% | -1.00 | 2.71 | 2.66 | 2.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.0% | 85 | 13.0% | -1.00 | 3.23 | 3.15 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.9% | 85.5 | 13.9% | -1.00 | 3.70 | 3.65 | 3.75 | — |
| — | — | 0.01 | — | +0.01 | 14.3% | 86 | 14.3% | -1.00 | 4.22 | 4.15 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 86.5 | 14.4% | -1.00 | 4.72 | 4.65 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 87 | 14.5% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 87.5 | 14.7% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 88 | 15.0% | -1.00 | 6.22 | 6.15 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 88.5 | 15.3% | -1.00 | 6.72 | 6.65 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 89 | 15.7% | -1.00 | 7.22 | 7.15 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 90 | 16.6% | -1.00 | 8.22 | 8.15 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 91 | 17.5% | -1.00 | 9.22 | 9.15 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 92 | 18.5% | -1.00 | 10.22 | 10.15 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 93 | 19.5% | -1.00 | 11.22 | 11.15 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 94 | 20.6% | -1.00 | 12.22 | 12.15 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 95 | 21.5% | -1.00 | 13.22 | 13.15 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 96 | 22.5% | -1.00 | 14.22 | 14.15 | 14.30 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 97 | 23.4% | -1.00 | 15.22 | 15.15 | 15.30 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 98 | 24.3% | -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.