Spot 81.79
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 11.85 | 11.78 | +1.00 | 22.6% | 70 | 22.6% | +0.00 | — | — | 0.01 | — |
| — | 10.70 | 10.85 | 10.78 | +1.00 | 21.2% | 71 | 21.2% | +0.00 | — | — | 0.01 | — |
| — | 9.70 | 9.85 | 9.78 | +1.00 | 20.0% | 72 | 20.0% | +0.00 | — | — | 0.01 | — |
| — | 8.70 | 8.85 | 8.78 | +1.00 | 18.8% | 73 | 18.8% | +0.00 | — | — | 0.01 | — |
| — | 7.70 | 7.85 | 7.78 | +1.00 | 17.7% | 74 | 17.7% | +0.00 | — | — | 0.01 | — |
| — | 6.70 | 6.85 | 6.78 | +1.00 | 16.8% | 75 | 16.8% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 5.85 | 5.78 | +1.00 | 16.0% | 76 | 16.0% | +0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.85 | 4.78 | +1.00 | 15.3% | 77 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.35 | 4.28 | +1.00 | 15.0% | 77.5 | 15.0% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.85 | 3.77 | +1.00 | 14.8% | 78 | 14.8% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.35 | 3.27 | +1.00 | 14.6% | 78.5 | 14.6% | -0.00 | — | — | 0.01 | — |
| — | 2.72 | 2.83 | 2.77 | +1.00 | 14.4% | 79 | 14.4% | -0.00 | — | — | 0.01 | — |
| — | 2.23 | 2.32 | 2.27 | +0.99 | 14.1% | 79.5 | 14.1% | -0.01 | — | — | 0.01 | — |
| — | 1.74 | 1.83 | 1.78 | +0.96 | 13.7% | 80 | 13.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.27 | 1.35 | 1.31 | +0.91 | 13.0% | 80.5 | 13.0% | -0.09 | 0.04 | 0.04 | 0.05 | — |
| — | 0.85 | 0.90 | 0.88 | +0.81 | 12.4% | 81 | 12.4% | -0.19 | 0.10 | 0.10 | 0.11 | — |
| — | 0.50 | 0.51 | 0.51 | +0.63 | 12.0% | 81.5 | 12.0% | -0.37 | 0.23 | 0.23 | 0.24 | — |
| — | 0.25 | 0.26 | 0.26 | +0.41 | 12.0% | 82 | 12.0% | -0.59 | 0.48 | 0.48 | 0.49 | — |
| — | 0.10 | 0.11 | 0.10 | +0.23 | 12.5% | 82.5 | 12.5% | -0.79 | 0.85 | 0.83 | 0.87 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 13.3% | 83 | 13.3% | -0.91 | 1.29 | 1.25 | 1.33 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 14.1% | 83.5 | 14.1% | -0.97 | 1.77 | 1.72 | 1.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.7% | 84 | 14.7% | -1.00 | 2.27 | 2.22 | 2.32 | — |
| — | — | 0.01 | — | +0.01 | 15.1% | 84.5 | 15.1% | -1.00 | 2.77 | 2.72 | 2.82 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 85 | 15.4% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 85.5 | 15.6% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 86 | 15.9% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 86.5 | 16.2% | -1.00 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 87 | 16.5% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 87.5 | 16.8% | -1.00 | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 88 | 17.2% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 88.5 | 17.6% | -1.00 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 89 | 17.9% | -1.00 | 7.28 | 7.20 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 90 | 18.7% | -1.00 | 8.28 | 8.20 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 91 | 19.5% | -1.00 | 9.28 | 9.20 | 9.35 | 0 |
| 202 | — | 0.01 | — | +0.00 | 20.4% | 92 | 20.4% | -1.00 | 10.28 | 10.20 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 93 | 21.3% | -1.00 | 11.28 | 11.20 | 11.35 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 94 | 22.1% | -1.00 | 12.28 | 12.20 | 12.35 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 95 | 23.0% | -1.00 | 13.28 | 13.20 | 13.35 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 96 | 23.9% | -1.00 | 14.28 | 14.20 | 14.35 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 97 | 24.7% | -1.00 | 15.28 | 15.20 | 15.35 | — |
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.