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 | |
| — | 10.30 | 14.05 | 12.18 | +1.00 | 16.6% | 70 | 16.6% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 8.20 | 11.90 | 10.05 | +0.98 | 15.3% | 72 | 15.3% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 7.55 | 10.15 | 8.85 | +0.95 | 14.1% | 74 | 14.1% | -0.08 | 0.20 | 0.20 | 0.21 | — |
| — | 6.85 | 7.35 | 7.10 | +0.93 | 13.6% | 75 | 13.6% | -0.11 | 0.27 | 0.26 | 0.28 | — |
| — | 4.95 | 8.00 | 6.47 | +0.90 | 13.1% | 76 | 13.1% | -0.14 | 0.36 | 0.36 | 0.37 | — |
| — | 4.25 | 6.20 | 5.22 | +0.85 | 12.7% | 77 | 12.7% | -0.18 | 0.49 | 0.49 | 0.50 | — |
| — | 4.30 | 4.40 | 4.35 | +0.80 | 12.3% | 78 | 12.3% | -0.23 | 0.67 | 0.66 | 0.68 | — |
| — | 3.55 | 3.60 | 3.58 | +0.74 | 12.0% | 79 | 12.0% | -0.30 | 0.91 | 0.90 | 0.92 | — |
| — | 2.84 | 2.87 | 2.85 | +0.66 | 11.7% | 80 | 11.7% | -0.37 | 1.23 | 1.22 | 1.24 | — |
| — | 2.21 | 2.24 | 2.23 | +0.58 | 11.6% | 81 | 11.6% | -0.46 | 1.63 | 1.62 | 1.64 | — |
| — | 1.67 | 1.70 | 1.69 | +0.49 | 11.4% | 82 | 11.4% | -0.55 | 2.12 | 2.11 | 2.13 | — |
| — | 1.24 | 1.26 | 1.25 | +0.40 | 11.4% | 83 | 11.4% | -0.63 | 2.71 | 2.70 | 2.73 | — |
| — | 0.91 | 0.93 | 0.92 | +0.32 | 11.4% | 84 | 11.4% | -0.71 | 3.40 | 3.35 | 3.45 | — |
| — | 0.66 | 0.67 | 0.67 | +0.25 | 11.6% | 85 | 11.6% | -0.77 | 4.22 | 4.10 | 4.35 | — |
| — | 0.48 | 0.49 | 0.48 | +0.19 | 11.8% | 86 | 11.8% | -0.82 | 5.12 | 3.75 | 6.50 | — |
| — | 0.35 | 0.37 | 0.36 | +0.15 | 12.1% | 87 | 12.1% | -0.87 | 6.67 | 5.70 | 7.65 | — |
| — | 0.21 | 0.22 | 0.21 | +0.09 | 12.9% | 89 | 12.9% | -0.92 | 8.18 | 6.55 | 9.80 | — |
| — | 0.13 | 0.14 | 0.14 | +0.06 | 13.9% | 91 | 13.9% | -0.95 | 9.70 | 8.60 | 10.80 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 15.0% | 93 | 15.0% | -0.96 | 11.68 | 10.50 | 12.85 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 16.1% | 95 | 16.1% | -0.97 | 13.85 | 12.10 | 15.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 17.9% | 98 | 17.9% | -0.98 | 16.52 | 14.50 | 18.55 | — |
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.