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 | 22.0% | 70 | 22.0% | +0.00 | — | — | 0.01 | — |
| — | 10.80 | 10.95 | 10.88 | +1.00 | 20.8% | 71 | 20.8% | +0.00 | — | — | 0.01 | — |
| — | 9.80 | 9.95 | 9.88 | +1.00 | 19.5% | 72 | 19.5% | +0.00 | — | — | 0.01 | — |
| — | 8.80 | 8.95 | 8.88 | +1.00 | 18.3% | 73 | 18.3% | +0.00 | — | — | 0.01 | — |
| — | 7.80 | 7.95 | 7.88 | +1.00 | 17.2% | 74 | 17.2% | +0.00 | — | — | 0.01 | — |
| — | 6.80 | 6.95 | 6.88 | +1.00 | 16.2% | 75 | 16.2% | +0.00 | — | — | 0.01 | — |
| — | 5.80 | 5.95 | 5.88 | +1.00 | 15.3% | 76 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 4.95 | 4.88 | +1.00 | 14.6% | 77 | 14.6% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.45 | 4.38 | +1.00 | 14.3% | 77.5 | 14.3% | -0.00 | — | — | 0.01 | — |
| — | 3.80 | 3.95 | 3.88 | +1.00 | 14.1% | 78 | 14.1% | -0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.45 | 3.38 | +1.00 | 14.1% | 78.5 | 14.1% | -0.00 | — | — | 0.01 | — |
| — | 2.85 | 2.94 | 2.90 | +0.99 | 14.0% | 79 | 14.0% | -0.01 | — | — | 0.01 | — |
| — | 2.33 | 2.44 | 2.38 | +0.98 | 13.8% | 79.5 | 13.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.85 | 1.95 | 1.90 | +0.94 | 13.4% | 80 | 13.4% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.40 | 1.47 | 1.44 | +0.89 | 12.8% | 80.5 | 12.8% | -0.11 | 0.06 | 0.05 | 0.06 | — |
| — | 0.97 | 1.02 | 0.99 | +0.79 | 12.2% | 81 | 12.2% | -0.21 | 0.12 | 0.11 | 0.12 | — |
| — | 0.61 | 0.62 | 0.61 | +0.64 | 11.7% | 81.5 | 11.7% | -0.36 | 0.24 | 0.24 | 0.25 | — |
| — | 0.32 | 0.33 | 0.33 | +0.43 | 11.4% | 82 | 11.4% | -0.57 | 0.46 | 0.45 | 0.46 | — |
| — | 0.14 | 0.15 | 0.14 | +0.26 | 11.4% | 82.5 | 11.4% | -0.75 | 0.79 | 0.77 | 0.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.12 | 11.7% | 83 | 11.7% | -0.89 | 1.21 | 1.17 | 1.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 12.2% | 83.5 | 12.2% | -0.97 | 1.67 | 1.63 | 1.71 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 12.7% | 84 | 12.7% | -1.00 | 2.17 | 2.12 | 2.22 | — |
| — | — | 0.01 | — | +0.01 | 13.1% | 84.5 | 13.1% | -1.00 | 2.67 | 2.62 | 2.71 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 85 | 13.4% | -1.00 | 3.17 | 3.10 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 85.5 | 13.6% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 86 | 13.8% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 86.5 | 14.1% | -1.00 | 4.67 | 4.60 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 87 | 14.4% | -1.00 | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 87.5 | 14.7% | -1.00 | 5.67 | 5.60 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 88 | 15.0% | -1.00 | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 88.5 | 15.4% | -1.00 | 6.67 | 6.60 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 89 | 15.7% | -1.00 | 7.17 | 7.10 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 90 | 16.5% | -1.00 | 8.18 | 8.10 | 8.25 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 91 | 17.4% | -1.00 | 9.18 | 9.10 | 9.25 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 92 | 18.3% | -1.00 | 10.18 | 10.10 | 10.25 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 93 | 19.2% | -1.00 | 11.18 | 11.10 | 11.25 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 94 | 20.1% | -1.00 | 12.18 | 12.10 | 12.25 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 95 | 21.1% | -1.00 | 13.18 | 13.10 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 96 | 22.0% | -1.00 | 14.18 | 14.10 | 14.25 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 97 | 23.0% | -1.00 | 15.18 | 15.10 | 15.25 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 98 | 23.9% | -1.00 | 16.18 | 16.10 | 16.25 | — |
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.