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 | |
| — | 14.25 | 14.40 | 14.32 | — | — | 67 | — | — | — | — | 0.01 | — |
| — | 13.25 | 13.40 | 13.32 | — | — | 68 | 21.2% | -0.00 | — | — | 0.01 | — |
| — | 12.25 | 12.40 | 12.32 | +1.00 | 20.3% | 69 | 20.3% | -0.00 | — | — | 0.01 | — |
| — | 11.25 | 11.40 | 11.32 | +1.00 | 19.6% | 70 | 19.6% | -0.00 | — | — | 0.01 | — |
| — | 10.25 | 10.40 | 10.32 | +1.00 | 18.8% | 71 | — | — | — | — | 0.01 | — |
| — | 9.25 | 9.40 | 9.32 | — | — | 72 | 18.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.25 | 8.40 | 8.32 | — | — | 73 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.25 | 7.40 | 7.33 | — | — | 74 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 6.25 | 6.40 | 6.33 | — | — | 75 | 15.2% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.25 | 5.40 | 5.33 | +0.98 | 14.3% | 76 | 14.3% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | — | — | — | — | — | 76.5 | — | — | — | — | — | — |
| — | 4.30 | 4.45 | 4.38 | +0.96 | 13.4% | 77 | 13.4% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | — | — | — | — | — | 77.5 | — | — | — | — | — | — |
| — | 3.40 | 3.50 | 3.45 | +0.92 | 12.5% | 78 | 12.5% | -0.13 | 0.17 | 0.17 | 0.18 | — |
| — | — | — | — | — | — | 78.5 | — | — | — | — | — | — |
| — | 2.49 | 2.55 | 2.52 | +0.84 | 11.8% | 79 | 11.8% | -0.21 | 0.31 | 0.30 | 0.32 | — |
| — | — | — | — | — | — | 79.5 | — | — | — | — | — | — |
| — | 1.72 | 1.74 | 1.73 | +0.71 | 11.3% | 80 | 11.3% | -0.33 | 0.55 | 0.54 | 0.56 | — |
| — | — | — | — | — | — | 80.5 | — | — | — | — | — | — |
| — | 1.08 | 1.10 | 1.09 | +0.55 | 11.0% | 81 | 11.0% | -0.49 | 0.93 | 0.92 | 0.94 | — |
| — | — | — | — | — | — | 81.5 | — | — | — | — | — | — |
| — | 0.62 | 0.63 | 0.62 | +0.38 | 11.0% | 82 | 11.0% | -0.66 | 1.49 | 1.48 | 1.50 | — |
| — | — | — | — | — | — | 82.5 | — | — | — | — | — | — |
| — | 0.33 | 0.34 | 0.34 | +0.23 | 11.0% | 83 | 11.0% | -0.80 | 2.21 | 2.19 | 2.24 | — |
| — | — | — | — | — | — | 83.5 | — | — | — | — | — | — |
| — | 0.17 | 0.18 | 0.17 | +0.14 | 11.2% | 84 | 11.2% | -0.90 | 3.08 | 3.00 | 3.15 | — |
| — | — | — | — | — | — | 84.5 | — | — | — | — | — | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 11.8% | 85 | 11.8% | -0.95 | 4.03 | 4.00 | 4.05 | — |
| — | — | — | — | — | — | 85.5 | — | — | — | — | — | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 12.6% | 86 | 12.6% | -0.97 | 4.97 | 4.90 | 5.05 | — |
| — | — | — | — | — | — | 86.5 | — | — | — | — | — | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 13.7% | 87 | 13.7% | -0.98 | 5.97 | 5.90 | 6.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 14.8% | 88 | 14.8% | -0.99 | 6.97 | 6.90 | 7.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 15.9% | 89 | 15.9% | -0.99 | 7.97 | 7.90 | 8.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.1% | 90 | 17.1% | -0.99 | 8.97 | 8.90 | 9.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.4% | 91 | 18.4% | -0.99 | 9.97 | 9.90 | 10.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.6% | 92 | 19.6% | -1.00 | 10.97 | 10.90 | 11.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.8% | 93 | 20.8% | -1.00 | 11.97 | 11.90 | 12.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.8% | 94 | 21.8% | -1.00 | 12.97 | 12.90 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.7% | 95 | 22.7% | -1.00 | 13.97 | 13.90 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 96 | 23.3% | -1.00 | 14.97 | 14.90 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 97 | 23.8% | -1.00 | 15.97 | 15.90 | 16.05 | — |
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.