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 | 18.7% | 70 | 18.7% | -0.00 | — | — | 0.01 | — |
| — | 6.70 | 6.85 | 6.78 | +0.99 | 14.9% | 75 | 14.9% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.75 | 5.90 | 5.83 | +0.99 | 14.0% | 76 | 14.0% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.25 | 5.40 | 5.33 | +0.98 | 13.6% | 76.5 | 13.6% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 4.75 | 4.90 | 4.83 | +0.97 | 13.1% | 77 | 13.1% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 4.25 | 4.40 | 4.33 | +0.95 | 12.7% | 77.5 | 12.7% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 3.80 | 3.95 | 3.88 | +0.94 | 12.3% | 78 | 12.3% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 3.35 | 3.45 | 3.40 | +0.91 | 12.0% | 78.5 | 12.0% | -0.12 | 0.17 | 0.17 | 0.18 | — |
| — | 2.91 | 2.98 | 2.94 | +0.87 | 11.6% | 79 | 11.6% | -0.16 | 0.23 | 0.23 | 0.24 | — |
| — | 2.49 | 2.55 | 2.52 | +0.82 | 11.4% | 79.5 | 11.4% | -0.21 | 0.32 | 0.31 | 0.32 | — |
| — | 2.10 | 2.14 | 2.12 | +0.76 | 11.1% | 80 | 11.1% | -0.26 | 0.42 | 0.41 | 0.43 | — |
| — | 1.74 | 1.76 | 1.75 | +0.70 | 10.9% | 80.5 | 10.9% | -0.33 | 0.56 | 0.55 | 0.56 | — |
| — | 1.41 | 1.43 | 1.42 | +0.62 | 10.8% | 81 | 10.8% | -0.40 | 0.72 | 0.72 | 0.73 | — |
| — | 1.11 | 1.13 | 1.12 | +0.54 | 10.7% | 81.5 | 10.7% | -0.48 | 0.94 | 0.93 | 0.94 | — |
| — | 0.86 | 0.88 | 0.87 | +0.46 | 10.6% | 82 | 10.6% | -0.56 | 1.19 | 1.18 | 1.20 | — |
| — | 0.66 | 0.67 | 0.67 | +0.39 | 10.6% | 82.5 | 10.6% | -0.65 | 1.50 | 1.49 | 1.51 | — |
| — | 0.49 | 0.51 | 0.50 | +0.31 | 10.6% | 83 | 10.6% | -0.73 | 1.85 | 1.84 | 1.86 | — |
| — | 0.37 | 0.38 | 0.38 | +0.25 | 10.7% | 83.5 | 10.7% | -0.79 | 2.23 | 2.21 | 2.26 | — |
| — | 0.27 | 0.28 | 0.28 | +0.19 | 10.8% | 84 | 10.8% | -0.85 | 2.65 | 2.62 | 2.69 | — |
| — | 0.19 | 0.20 | 0.20 | +0.15 | 11.0% | 84.5 | 11.0% | -0.90 | 3.10 | 3.05 | 3.15 | — |
| — | 0.14 | 0.15 | 0.14 | +0.11 | 11.2% | 85 | 11.2% | -0.93 | 3.58 | 3.50 | 3.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.09 | 11.4% | 85.5 | 11.4% | -0.95 | 4.03 | 3.95 | 4.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 11.8% | 86 | 11.8% | -0.97 | 4.53 | 4.45 | 4.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 12.1% | 86.5 | 12.1% | -0.98 | 5.03 | 4.95 | 5.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 12.5% | 87 | 12.5% | -0.98 | 5.53 | 5.45 | 5.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 13.0% | 87.5 | 13.0% | -0.99 | 6.03 | 5.95 | 6.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.5% | 88 | 13.5% | -0.99 | 6.53 | 6.45 | 6.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 14.0% | 88.5 | 14.0% | -0.99 | 7.03 | 6.95 | 7.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 14.5% | 89 | 14.5% | -0.99 | 7.53 | 7.45 | 7.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 15.5% | 90 | 15.5% | -1.00 | 8.50 | 8.40 | 8.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.6% | 91 | 16.6% | -1.00 | 9.50 | 9.40 | 9.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.7% | 92 | 17.7% | -1.00 | 10.50 | 10.40 | 10.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.8% | 93 | 18.8% | -1.00 | 11.50 | 11.40 | 11.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.8% | 94 | 19.8% | -1.00 | 12.50 | 12.40 | 12.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.9% | 95 | 20.9% | -1.00 | 13.50 | 13.40 | 13.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.9% | 96 | 21.9% | -1.00 | 14.50 | 14.40 | 14.60 | — |
| — | — | 0.01 | — | +0.01 | 22.8% | 97 | 22.8% | -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.