Spot 81.21
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 11.40 | 11.30 | +1.00 | 22.4% | 70 | 22.4% | +0.00 | — | — | 0.01 | — |
| — | 10.20 | 10.40 | 10.30 | +1.00 | 20.9% | 71 | 20.9% | -0.00 | — | — | 0.01 | — |
| — | 9.20 | 9.40 | 9.30 | +1.00 | 19.3% | 72 | 19.3% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 8.40 | 8.30 | +1.00 | 17.8% | 73 | 17.8% | -0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.40 | 7.30 | +1.00 | 16.4% | 74 | 16.4% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 15.2% | 75 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 14.1% | 76 | 14.1% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 13.2% | 77 | 13.2% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 12.9% | 77.5 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | +0.99 | 12.6% | 78 | 12.6% | -0.01 | — | — | 0.01 | — |
| — | 2.76 | 2.87 | 2.81 | +0.98 | 12.3% | 78.5 | 12.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.27 | 2.38 | 2.33 | +0.96 | 11.7% | 79 | 11.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.79 | 1.89 | 1.84 | +0.93 | 11.0% | 79.5 | 11.0% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 1.34 | 1.42 | 1.38 | +0.87 | 10.5% | 80 | 10.5% | -0.14 | 0.07 | 0.07 | 0.08 | — |
| — | 0.95 | 0.99 | 0.97 | +0.76 | 10.2% | 80.5 | 10.2% | -0.25 | 0.17 | 0.16 | 0.17 | — |
| — | 0.62 | 0.72 | 0.67 | +0.60 | 10.0% | 81 | 10.0% | -0.40 | 0.32 | 0.31 | 0.33 | — |
| — | 0.35 | 0.38 | 0.36 | +0.43 | 10.0% | 81.5 | 10.0% | -0.58 | 0.56 | 0.55 | 0.57 | — |
| — | 0.18 | 0.21 | 0.20 | +0.27 | 10.0% | 82 | 10.0% | -0.75 | 0.90 | 0.88 | 0.91 | — |
| — | 0.09 | 0.10 | 0.10 | +0.15 | 10.1% | 82.5 | 10.1% | -0.88 | 1.30 | 1.27 | 1.34 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 10.6% | 83 | 10.6% | -0.95 | 1.77 | 1.72 | 1.82 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 11.2% | 83.5 | 11.2% | -1.00 | 2.25 | 2.20 | 2.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.7% | 84 | 11.7% | -1.00 | 2.75 | 2.70 | 2.81 | — |
| — | — | 0.01 | — | +0.01 | 12.1% | 84.5 | 12.1% | -1.00 | 3.23 | 3.15 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 85 | 12.4% | -1.00 | 3.75 | 3.65 | 3.85 | 0 |
| — | — | 0.01 | — | +0.00 | 12.8% | 85.5 | 12.8% | -1.00 | 4.25 | 4.15 | 4.35 | — |
| — | — | 0.01 | — | — | — | 86 | — | — | 4.72 | 4.65 | 4.80 | — |
| — | — | 0.01 | — | — | — | 86.5 | — | — | 5.25 | 5.15 | 5.35 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 5.75 | 5.65 | 5.85 | — |
| — | — | 0.01 | — | — | — | 87.5 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 6.72 | 6.65 | 6.80 | — |
| — | — | 0.01 | — | — | — | 88.5 | — | — | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.01 | — | — | — | 89 | — | — | 7.75 | 7.65 | 7.85 | — |
| — | — | 0.01 | — | — | — | 90 | — | — | 8.72 | 8.65 | 8.80 | — |
| — | — | 0.01 | — | — | — | 91 | 17.3% | -1.00 | 9.72 | 9.65 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 92 | — | — | 10.75 | 10.65 | 10.85 | — |
| — | — | 0.01 | — | — | — | 93 | — | — | 11.75 | 11.65 | 11.85 | — |
| — | — | 0.01 | — | — | — | 94 | — | — | 12.75 | 12.65 | 12.85 | — |
| — | — | 0.01 | — | — | — | 95 | — | — | 13.75 | 13.65 | 13.85 | — |
| — | — | 0.01 | — | — | — | 96 | — | — | 14.75 | 14.65 | 14.85 | — |
| — | — | 0.01 | — | — | — | 97 | 22.7% | -1.00 | 15.75 | 15.65 | 15.85 | — |
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.