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 | |
| — | 9.80 | 13.80 | 11.80 | +0.99 | 16.4% | 70 | 16.4% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 8.25 | 11.85 | 10.05 | +0.98 | 15.1% | 72 | 15.1% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 6.30 | 9.65 | 7.97 | +0.95 | 13.9% | 74 | 13.9% | -0.08 | 0.20 | 0.20 | 0.21 | — |
| — | 6.85 | 7.20 | 7.03 | +0.93 | 13.3% | 75 | 13.3% | -0.10 | 0.28 | 0.27 | 0.28 | — |
| — | 5.00 | 7.35 | 6.17 | +0.90 | 12.8% | 76 | 12.8% | -0.14 | 0.36 | 0.36 | 0.37 | — |
| — | 3.90 | 6.45 | 5.17 | +0.86 | 12.4% | 77 | 12.4% | -0.18 | 0.49 | 0.49 | 0.50 | — |
| — | 4.30 | 4.40 | 4.35 | +0.81 | 12.0% | 78 | 12.0% | -0.23 | 0.67 | 0.66 | 0.68 | — |
| — | 3.55 | 3.60 | 3.58 | +0.74 | 11.7% | 79 | 11.7% | -0.30 | 0.91 | 0.90 | 0.91 | — |
| — | 2.85 | 2.87 | 2.86 | +0.67 | 11.4% | 80 | 11.4% | -0.37 | 1.22 | 1.21 | 1.23 | — |
| — | 2.21 | 2.24 | 2.23 | +0.58 | 11.2% | 81 | 11.2% | -0.45 | 1.61 | 1.60 | 1.63 | — |
| — | 1.68 | 1.71 | 1.70 | +0.49 | 11.2% | 82 | 11.2% | -0.54 | 2.11 | 2.10 | 2.12 | — |
| — | 1.25 | 1.28 | 1.26 | +0.41 | 11.2% | 83 | 11.2% | -0.63 | 2.71 | 2.70 | 2.72 | — |
| — | 0.92 | 0.94 | 0.93 | +0.32 | 11.2% | 84 | 11.2% | -0.70 | 3.38 | 3.35 | 3.40 | — |
| — | 0.67 | 0.69 | 0.68 | +0.25 | 11.4% | 85 | 11.4% | -0.77 | 4.00 | 3.80 | 4.20 | — |
| — | 0.49 | 0.51 | 0.50 | +0.20 | 11.6% | 86 | 11.6% | -0.82 | 4.97 | 3.70 | 6.25 | — |
| — | 0.36 | 0.38 | 0.37 | +0.15 | 11.9% | 87 | 11.9% | -0.86 | 5.88 | 4.60 | 7.15 | — |
| — | 0.21 | 0.22 | 0.21 | +0.09 | 12.7% | 89 | 12.7% | -0.92 | 7.70 | 6.45 | 8.95 | — |
| — | 0.14 | 0.15 | 0.14 | +0.06 | 13.7% | 91 | 13.7% | -0.95 | 9.62 | 8.15 | 11.10 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 14.8% | 93 | 14.8% | -0.96 | 11.60 | 10.30 | 12.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 15.9% | 95 | 15.9% | -0.97 | 13.53 | 12.25 | 14.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 17.7% | 98 | 17.7% | -0.98 | 16.48 | 15.00 | 17.95 | — |
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.