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 | |
| — | 9.00 | 13.35 | 11.18 | +0.99 | 16.4% | 70 | 16.4% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 8.10 | 10.85 | 9.47 | +0.97 | 15.1% | 72 | 15.1% | -0.06 | 0.15 | 0.15 | 0.16 | — |
| — | 7.15 | 9.70 | 8.43 | +0.96 | 14.6% | 73 | 14.6% | -0.08 | 0.20 | 0.19 | 0.20 | — |
| — | 6.35 | 8.40 | 7.38 | +0.94 | 14.0% | 74 | 14.0% | -0.10 | 0.27 | 0.26 | 0.27 | — |
| — | 6.15 | 7.45 | 6.80 | +0.91 | 13.6% | 75 | 13.6% | -0.13 | 0.34 | 0.34 | 0.35 | — |
| — | 5.00 | 6.85 | 5.92 | +0.87 | 13.1% | 76 | 13.1% | -0.17 | 0.47 | 0.46 | 0.47 | — |
| — | 4.45 | 4.85 | 4.65 | +0.82 | 12.8% | 77 | 12.8% | -0.21 | 0.63 | 0.62 | 0.64 | — |
| — | 3.90 | 4.00 | 3.95 | +0.76 | 12.5% | 78 | 12.5% | -0.27 | 0.85 | 0.84 | 0.86 | — |
| — | 3.15 | 3.25 | 3.20 | +0.69 | 12.2% | 79 | 12.2% | -0.34 | 1.14 | 1.13 | 1.15 | — |
| — | 2.52 | 2.55 | 2.54 | +0.61 | 12.0% | 80 | 12.0% | -0.42 | 1.50 | 1.49 | 1.52 | — |
| — | 1.95 | 1.97 | 1.96 | +0.53 | 11.8% | 81 | 11.8% | -0.50 | 1.96 | 1.95 | 1.97 | — |
| — | 1.47 | 1.49 | 1.48 | +0.44 | 11.7% | 82 | 11.7% | -0.59 | 2.50 | 2.49 | 2.52 | — |
| — | 1.09 | 1.11 | 1.10 | +0.36 | 11.7% | 83 | — | — | 3.12 | 3.10 | 3.15 | — |
| — | 0.80 | 0.82 | 0.81 | +0.29 | 11.7% | 84 | 11.7% | -0.74 | 4.05 | 3.70 | 4.40 | — |
| — | 0.58 | 0.60 | 0.59 | — | — | 85 | 11.9% | -0.80 | 4.65 | 4.50 | 4.80 | — |
| — | 0.43 | 0.44 | 0.43 | +0.17 | 12.1% | 86 | 12.1% | -0.84 | 5.53 | 5.20 | 5.85 | — |
| — | 0.25 | 0.26 | 0.26 | +0.10 | 12.8% | 88 | 12.8% | -0.90 | 6.97 | 6.25 | 7.70 | — |
| — | 0.15 | 0.16 | 0.15 | +0.07 | 13.7% | 90 | 13.7% | -0.94 | 9.20 | 8.95 | 9.45 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 14.8% | 92 | 14.8% | -0.96 | 11.25 | 10.05 | 12.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 16.0% | 94 | 16.0% | -0.97 | 13.28 | 12.95 | 13.60 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 97 | — | — | 16.05 | 14.75 | 17.35 | — |
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.