Spot 81.79
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 11.95 | 11.88 | +1.00 | 18.9% | 70 | 18.9% | -0.00 | — | — | 0.01 | — |
| — | 6.80 | 7.00 | 6.90 | +0.99 | 14.8% | 75 | 14.8% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.85 | 6.00 | 5.92 | +0.98 | 14.1% | 76 | 14.1% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.35 | 5.50 | 5.42 | +0.97 | 13.8% | 76.5 | 13.8% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 4.85 | 5.00 | 4.92 | +0.96 | 13.4% | 77 | 13.4% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 4.40 | 4.50 | 4.45 | +0.95 | 13.1% | 77.5 | 13.1% | -0.08 | 0.12 | 0.11 | 0.12 | — |
| — | 3.90 | 4.05 | 3.98 | +0.92 | 12.7% | 78 | 12.7% | -0.10 | 0.14 | 0.14 | 0.15 | — |
| — | 3.45 | 3.55 | 3.50 | +0.90 | 12.4% | 78.5 | 12.4% | -0.13 | 0.20 | 0.19 | 0.20 | — |
| — | 3.00 | 3.10 | 3.05 | +0.86 | 12.0% | 79 | 12.0% | -0.17 | 0.26 | 0.25 | 0.26 | — |
| — | 2.60 | 2.66 | 2.63 | +0.81 | 11.7% | 79.5 | 11.8% | -0.21 | 0.33 | 0.32 | 0.33 | — |
| — | 2.21 | 2.25 | 2.23 | +0.76 | 11.5% | 80 | 11.5% | -0.27 | 0.43 | 0.42 | 0.44 | — |
| — | 1.85 | 1.86 | 1.85 | +0.69 | 11.2% | 80.5 | 11.3% | -0.33 | 0.56 | 0.56 | 0.57 | — |
| — | 1.50 | 1.52 | 1.51 | +0.62 | 11.1% | 81 | 11.0% | -0.40 | 0.72 | 0.72 | 0.73 | — |
| — | 1.20 | 1.21 | 1.21 | +0.55 | 10.9% | 81.5 | 10.9% | -0.48 | 0.93 | 0.92 | 0.94 | — |
| — | 0.94 | 0.95 | 0.94 | +0.47 | 10.8% | 82 | 10.8% | -0.56 | 1.17 | 1.16 | 1.18 | — |
| — | 0.72 | 0.73 | 0.72 | +0.39 | 10.8% | 82.5 | 10.8% | -0.64 | 1.46 | 1.45 | 1.47 | — |
| — | 0.54 | 0.55 | 0.55 | +0.32 | 10.7% | 83 | 10.7% | -0.72 | 1.80 | 1.79 | 1.81 | — |
| — | 0.40 | 0.41 | 0.41 | +0.26 | 10.8% | 83.5 | 10.8% | -0.78 | 2.18 | 2.16 | 2.20 | — |
| — | 0.30 | 0.31 | 0.30 | +0.20 | 10.8% | 84 | 10.8% | -0.84 | 2.59 | 2.56 | 2.62 | — |
| — | 0.22 | 0.23 | 0.23 | +0.16 | 10.9% | 84.5 | 10.9% | -0.89 | 3.04 | 2.99 | 3.10 | — |
| — | 0.16 | 0.17 | 0.17 | +0.12 | 11.1% | 85 | 11.1% | -0.92 | 3.48 | 3.40 | 3.55 | — |
| — | 0.12 | 0.13 | 0.12 | +0.09 | 11.4% | 85.5 | 11.4% | -0.95 | 3.95 | 3.90 | 4.00 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 11.7% | 86 | 11.7% | -0.96 | 4.42 | 4.35 | 4.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 12.0% | 86.5 | 12.0% | -0.97 | 4.92 | 4.85 | 5.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 12.4% | 87 | 12.4% | -0.98 | 5.42 | 5.35 | 5.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 12.8% | 87.5 | 12.8% | -0.99 | 5.92 | 5.85 | 6.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 13.3% | 88 | 13.3% | -0.99 | 6.42 | 6.35 | 6.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.8% | 88.5 | 13.8% | -0.99 | 6.92 | 6.85 | 7.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.3% | 89 | 14.3% | -0.99 | 7.42 | 7.35 | 7.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 15.3% | 90 | 15.3% | -1.00 | 8.40 | 8.30 | 8.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.4% | 91 | 16.4% | -1.00 | 9.40 | 9.30 | 9.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.4% | 92 | 17.4% | -1.00 | 10.40 | 10.30 | 10.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.4% | 93 | 18.4% | -1.00 | 11.40 | 11.30 | 11.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.4% | 94 | 19.4% | -1.00 | 12.40 | 12.30 | 12.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.3% | 95 | 20.3% | -1.00 | 13.40 | 13.30 | 13.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.1% | 96 | 21.1% | -1.00 | 14.40 | 14.30 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 97 | 21.8% | -1.00 | 15.40 | 15.30 | 15.50 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 98 | 22.5% | -1.00 | 16.40 | 16.30 | 16.50 | — |
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.