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 | |
| — | 10.55 | 13.95 | 12.25 | +1.00 | 16.4% | 70 | 16.4% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 7.70 | 11.90 | 9.80 | +0.98 | 15.1% | 72 | 15.1% | -0.05 | 0.12 | 0.11 | 0.12 | — |
| — | 6.30 | 9.70 | 8.00 | +0.95 | 13.9% | 74 | 13.9% | -0.08 | 0.20 | 0.19 | 0.20 | — |
| — | 6.55 | 7.20 | 6.88 | +0.93 | 13.4% | 75 | 13.4% | -0.10 | 0.27 | 0.26 | 0.27 | — |
| — | 4.75 | 7.25 | 6.00 | +0.90 | 12.9% | 76 | 12.9% | -0.14 | 0.35 | 0.35 | 0.36 | — |
| — | 4.70 | 5.40 | 5.05 | +0.86 | 12.5% | 77 | 12.5% | -0.18 | 0.48 | 0.48 | 0.49 | — |
| — | 4.20 | 4.30 | 4.25 | +0.80 | 12.1% | 78 | 12.1% | -0.23 | 0.67 | 0.66 | 0.68 | — |
| — | 3.45 | 3.50 | 3.48 | +0.74 | 11.8% | 79 | 11.8% | -0.30 | 0.92 | 0.91 | 0.92 | — |
| — | 2.74 | 2.77 | 2.75 | +0.66 | 11.6% | 80 | 11.6% | -0.38 | 1.24 | 1.23 | 1.24 | — |
| — | 2.12 | 2.15 | 2.13 | +0.57 | 11.4% | 81 | 11.4% | -0.46 | 1.64 | 1.63 | 1.65 | — |
| — | 1.60 | 1.62 | 1.61 | +0.48 | 11.2% | 82 | 11.2% | -0.55 | 2.15 | 2.14 | 2.16 | — |
| — | 1.17 | 1.20 | 1.19 | +0.39 | 11.2% | 83 | 11.2% | -0.64 | 2.75 | 2.74 | 2.77 | — |
| — | 0.85 | 0.87 | 0.86 | +0.31 | 11.3% | 84 | 11.3% | -0.72 | 3.45 | 3.40 | 3.50 | — |
| — | 0.61 | 0.63 | 0.62 | +0.24 | 11.4% | 85 | 11.4% | -0.78 | 4.15 | 3.95 | 4.35 | — |
| — | 0.45 | 0.46 | 0.46 | +0.18 | 11.7% | 86 | 11.7% | -0.83 | 4.92 | 4.35 | 5.50 | — |
| — | 0.33 | 0.34 | 0.34 | +0.14 | 12.0% | 87 | 12.0% | -0.87 | 5.92 | 4.65 | 7.20 | — |
| — | 0.25 | 0.26 | 0.26 | +0.11 | 12.4% | 88 | 12.4% | -0.90 | 6.72 | 6.35 | 7.10 | — |
| — | 0.15 | 0.16 | 0.15 | +0.07 | 13.4% | 90 | 13.4% | -0.94 | 8.70 | 8.35 | 9.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 14.5% | 92 | 14.5% | -0.96 | 10.68 | 9.50 | 11.85 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 16.3% | 95 | 16.3% | -0.97 | 13.60 | 12.35 | 14.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 17.4% | 97 | 17.4% | -0.98 | 15.53 | 13.45 | 17.60 | — |
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.