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 | 21.8% | 70 | 21.8% | -0.00 | — | — | 0.01 | — |
| — | 10.70 | 10.85 | 10.78 | +1.00 | 20.3% | 71 | 20.3% | -0.00 | — | — | 0.01 | — |
| — | 9.70 | 9.85 | 9.78 | +1.00 | 18.8% | 72 | 18.8% | -0.00 | — | — | 0.01 | — |
| — | 8.70 | 8.85 | 8.78 | +1.00 | 17.4% | 73 | 17.4% | -0.00 | — | — | 0.01 | — |
| — | 7.70 | 7.85 | 7.78 | +1.00 | 16.2% | 74 | 16.2% | -0.00 | — | — | 0.01 | — |
| — | 6.70 | 6.85 | 6.78 | +1.00 | 15.3% | 75 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 5.85 | 5.78 | +1.00 | 14.8% | 76 | 14.8% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.35 | 5.28 | +1.00 | 14.7% | 76.5 | 14.7% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.85 | 4.78 | +1.00 | 14.5% | 77 | 14.5% | -0.01 | — | — | 0.01 | — |
| — | 4.25 | 4.35 | 4.30 | +0.99 | 14.2% | 77.5 | 14.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.75 | 3.85 | 3.80 | +0.99 | 13.6% | 78 | 13.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 3.25 | 3.35 | 3.30 | +0.98 | 12.9% | 78.5 | 12.9% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.77 | 2.85 | 2.81 | +0.97 | 12.1% | 79 | 12.1% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.29 | 2.37 | 2.33 | +0.95 | 11.5% | 79.5 | 11.5% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.83 | 1.89 | 1.86 | +0.91 | 11.0% | 80 | 11.0% | -0.15 | 0.12 | 0.12 | 0.13 | — |
| — | 1.40 | 1.44 | 1.42 | +0.84 | 10.8% | 80.5 | 10.8% | -0.25 | 0.21 | 0.21 | 0.22 | — |
| — | 1.01 | 1.03 | 1.02 | +0.74 | 10.6% | 81 | 10.6% | -0.36 | 0.36 | 0.36 | 0.37 | — |
| — | 0.68 | 0.70 | 0.69 | +0.60 | 10.5% | 81.5 | 10.5% | -0.50 | 0.57 | 0.57 | 0.58 | — |
| — | 0.43 | 0.44 | 0.43 | +0.45 | 10.5% | 82 | 10.5% | -0.64 | 0.86 | 0.86 | 0.87 | — |
| — | 0.25 | 0.27 | 0.26 | +0.31 | 10.6% | 82.5 | 10.6% | -0.77 | 1.23 | 1.21 | 1.24 | — |
| — | 0.14 | 0.15 | 0.14 | +0.19 | 10.9% | 83 | 10.9% | -0.85 | 1.63 | 1.60 | 1.66 | — |
| — | 0.08 | 0.09 | 0.09 | +0.12 | 11.2% | 83.5 | 11.2% | -0.91 | 2.08 | 2.05 | 2.12 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 11.8% | 84 | 11.8% | -0.94 | 2.55 | 2.50 | 2.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 12.6% | 84.5 | 12.6% | -0.96 | 3.04 | 2.98 | 3.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 13.5% | 85 | 13.5% | -0.97 | 3.52 | 3.45 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.5% | 85.5 | 14.5% | -0.98 | 4.03 | 3.95 | 4.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.5% | 86 | 15.5% | -0.98 | 4.53 | 4.45 | 4.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.4% | 86.5 | 16.4% | -0.99 | 5.03 | 4.95 | 5.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.2% | 87 | 17.2% | -0.99 | 5.53 | 5.45 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 17.6% | 87.5 | 17.6% | -0.99 | 6.03 | 5.95 | 6.10 | — |
| — | — | 0.01 | — | +0.01 | 17.8% | 88 | 17.8% | -1.00 | 6.53 | 6.45 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 88.5 | 18.0% | -1.00 | 7.03 | 6.95 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 89 | 18.1% | -1.00 | 7.53 | 7.45 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 90 | 18.2% | -1.00 | 8.53 | 8.45 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 91 | 18.6% | -1.00 | 9.53 | 9.45 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 92 | 19.0% | -1.00 | 10.53 | 10.45 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 93 | 19.6% | -1.00 | 11.50 | 11.40 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 94 | 20.2% | -1.00 | 12.50 | 12.40 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 95 | 20.7% | -1.00 | 13.50 | 13.40 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 96 | 21.2% | -1.00 | 14.50 | 14.40 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 97 | 21.7% | -1.00 | 15.50 | 15.40 | 15.60 | — |
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.