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 | |
| — | 13.80 | 17.75 | 15.78 | +1.00 | 17.2% | 66 | 17.2% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 10.85 | 14.80 | 12.82 | +0.98 | 15.5% | 69 | 15.5% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 9.35 | 12.90 | 11.12 | +0.96 | 14.5% | 71 | 14.5% | -0.06 | 0.21 | 0.21 | 0.22 | — |
| — | 7.80 | 10.35 | 9.07 | +0.92 | 13.6% | 73 | 13.6% | -0.09 | 0.33 | 0.32 | 0.33 | — |
| — | 6.00 | 8.50 | 7.25 | +0.87 | 12.9% | 75 | 12.9% | -0.15 | 0.52 | 0.51 | 0.53 | — |
| — | 4.30 | 6.85 | 5.58 | +0.80 | 12.2% | 77 | 12.2% | -0.22 | 0.83 | 0.82 | 0.84 | — |
| — | 4.75 | 4.85 | 4.80 | +0.75 | 11.9% | 78 | 11.9% | -0.27 | 1.05 | 1.04 | 1.06 | — |
| — | 4.05 | 4.10 | 4.08 | +0.69 | 11.7% | 79 | 11.7% | -0.32 | 1.32 | 1.31 | 1.34 | — |
| — | 3.35 | 3.45 | 3.40 | +0.63 | 11.5% | 80 | 11.5% | -0.39 | 1.66 | 1.65 | 1.67 | — |
| — | 2.79 | 2.82 | 2.81 | +0.57 | 11.4% | 81 | 11.4% | -0.45 | 2.06 | 2.05 | 2.08 | — |
| — | 2.27 | 2.30 | 2.29 | +0.50 | 11.3% | 82 | 11.3% | -0.52 | 2.56 | 2.54 | 2.57 | — |
| — | 1.82 | 1.85 | 1.83 | +0.44 | 11.2% | 83 | 11.2% | -0.59 | 3.10 | 3.05 | 3.15 | — |
| — | 1.44 | 1.47 | 1.46 | +0.37 | 11.2% | 84 | 11.2% | -0.66 | 3.75 | 3.70 | 3.80 | — |
| — | 1.14 | 1.16 | 1.15 | +0.31 | 11.3% | 85 | 11.3% | -0.72 | 4.45 | 4.40 | 4.50 | — |
| — | 0.89 | 0.91 | 0.90 | +0.26 | 11.4% | 86 | 11.4% | -0.77 | 5.22 | 3.95 | 6.50 | — |
| — | 0.70 | 0.72 | 0.71 | +0.22 | 11.5% | 87 | 11.5% | -0.81 | 6.08 | 4.80 | 7.35 | — |
| — | 0.44 | 0.46 | 0.45 | +0.15 | 11.9% | 89 | 11.9% | -0.88 | 7.83 | 6.55 | 9.10 | — |
| — | 0.29 | 0.31 | 0.30 | +0.10 | 12.4% | 91 | 12.4% | -0.92 | 10.07 | 8.40 | 11.75 | — |
| — | 0.20 | 0.22 | 0.21 | +0.07 | 13.1% | 93 | 13.1% | -0.95 | 11.53 | 10.15 | 12.90 | — |
| — | 0.15 | 0.16 | 0.15 | +0.05 | 13.8% | 95 | 13.8% | -0.96 | 13.53 | 12.25 | 14.80 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 14.9% | 98 | 14.9% | -0.98 | 16.35 | 14.55 | 18.15 | — |
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.