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 | |
| — | 13.05 | 17.85 | 15.45 | — | — | 66 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 11.10 | 15.85 | 13.47 | +0.99 | 16.0% | 68 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 8.95 | 11.90 | 10.43 | +0.95 | 14.5% | 71 | 14.5% | -0.07 | 0.25 | 0.24 | 0.26 | — |
| — | 7.30 | 9.80 | 8.55 | +0.91 | 13.7% | 73 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.85 | 13.0% | 75 | — | — | 0.62 | 0.61 | 0.63 | — |
| — | 4.75 | 6.95 | 5.85 | — | — | 76 | — | — | 0.79 | 0.78 | 0.80 | — |
| — | 5.10 | 5.20 | 5.15 | +0.76 | 12.4% | 77 | 12.4% | -0.25 | 0.99 | 0.98 | 1.00 | — |
| — | 4.35 | 4.45 | 4.40 | — | — | 78 | 12.2% | -0.30 | 1.25 | 1.24 | 1.26 | — |
| — | 3.70 | 3.75 | 3.73 | — | — | 79 | — | — | 1.56 | 1.55 | 1.58 | — |
| — | 3.05 | 3.15 | 3.10 | +0.60 | 11.8% | 80 | 11.8% | -0.43 | 1.95 | 1.93 | 1.96 | — |
| — | 2.52 | 2.55 | 2.54 | +0.53 | 11.7% | 81 | — | — | 2.40 | 2.38 | 2.42 | — |
| — | 2.04 | 2.07 | 2.06 | +0.47 | 11.6% | 82 | — | — | 2.92 | 2.91 | 2.94 | — |
| — | 1.63 | 1.65 | 1.64 | — | — | 83 | 11.6% | -0.63 | 3.52 | 3.50 | 3.55 | — |
| — | 1.29 | 1.31 | 1.30 | — | — | 84 | — | — | 4.20 | 4.15 | 4.25 | — |
| — | 1.01 | 1.03 | 1.02 | +0.29 | 11.6% | 85 | 11.6% | -0.74 | 4.95 | 4.90 | 5.00 | — |
| — | 0.79 | 0.82 | 0.81 | — | — | 86 | 11.7% | -0.79 | 5.65 | 4.95 | 6.35 | — |
| — | 0.50 | 0.51 | 0.51 | +0.16 | 12.0% | 88 | 12.0% | -0.87 | 7.53 | 6.50 | 8.55 | — |
| — | 0.32 | 0.34 | 0.33 | +0.11 | 12.5% | 90 | 12.5% | -0.91 | 9.30 | 8.25 | 10.35 | — |
| — | 0.22 | 0.23 | 0.23 | +0.08 | 13.1% | 92 | 13.1% | -0.94 | 11.18 | 9.90 | 12.45 | — |
| — | 0.16 | 0.17 | 0.17 | +0.06 | 13.8% | 94 | 13.8% | -0.96 | 13.22 | 11.45 | 15.00 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 14.9% | 97 | 14.9% | -0.98 | 15.88 | 14.05 | 17.70 | — |
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.