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 | |
| — | 13.80 | 17.85 | 15.82 | +1.00 | 17.3% | 66 | 17.3% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 10.85 | 14.90 | 12.88 | +0.99 | 15.6% | 69 | 15.6% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 9.65 | 12.90 | 11.28 | +0.97 | 14.6% | 71 | 14.6% | -0.06 | 0.20 | 0.20 | 0.21 | — |
| — | 7.70 | 10.25 | 8.97 | +0.93 | 13.8% | 73 | 13.8% | -0.10 | 0.33 | 0.32 | 0.33 | — |
| — | 6.90 | 8.40 | 7.65 | +0.87 | 13.0% | 75 | 13.0% | -0.15 | 0.52 | 0.51 | 0.52 | — |
| — | 5.50 | 6.65 | 6.08 | +0.79 | 12.4% | 77 | 12.4% | -0.22 | 0.83 | 0.82 | 0.84 | — |
| — | 4.75 | 4.85 | 4.80 | +0.74 | 12.1% | 78 | 12.1% | -0.27 | 1.05 | 1.04 | 1.07 | — |
| — | 4.00 | 4.10 | 4.05 | +0.69 | 11.9% | 79 | 11.9% | -0.33 | 1.33 | 1.32 | 1.35 | 635 |
| 2,091 | 3.35 | 3.45 | 3.40 | +0.63 | 11.7% | 80 | 11.7% | -0.39 | 1.67 | 1.66 | 1.68 | 20,188 |
| 3,664 | 2.79 | 2.82 | 2.81 | +0.57 | 11.6% | 81 | 11.6% | -0.45 | 2.08 | 2.07 | 2.10 | — |
| — | 2.26 | 2.29 | 2.27 | +0.50 | 11.5% | 82 | 11.5% | -0.52 | 2.56 | 2.55 | 2.58 | — |
| — | 1.81 | 1.84 | 1.82 | +0.43 | 11.4% | 83 | 11.4% | -0.59 | 3.12 | 3.10 | 3.15 | — |
| — | 1.43 | 1.46 | 1.45 | +0.37 | 11.4% | 84 | 11.4% | -0.66 | 3.75 | 3.70 | 3.80 | — |
| — | 1.12 | 1.15 | 1.14 | +0.31 | 11.4% | 85 | 11.4% | -0.72 | 4.45 | 4.40 | 4.50 | — |
| — | 0.88 | 0.90 | 0.89 | +0.26 | 11.5% | 86 | 11.5% | -0.77 | 4.90 | 4.20 | 5.60 | — |
| — | 0.69 | 0.71 | 0.70 | +0.21 | 11.6% | 87 | 11.6% | -0.82 | 5.90 | 4.45 | 7.35 | — |
| — | 0.44 | 0.45 | 0.45 | +0.14 | 12.0% | 89 | 12.0% | -0.88 | 7.88 | 6.65 | 9.10 | — |
| — | 0.29 | 0.30 | 0.29 | +0.10 | 12.6% | 91 | 13.0% | -0.92 | 9.75 | 8.45 | 11.05 | — |
| — | 0.20 | 0.21 | 0.20 | +0.07 | 13.2% | 93 | 13.6% | -0.95 | 11.62 | 9.65 | 13.60 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 14.0% | 95 | 14.1% | -0.97 | 13.57 | 12.20 | 14.95 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 15.2% | 98 | 16.5% | -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.