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 | |
| — | 13.70 | 17.90 | 15.80 | +1.00 | 17.2% | 66 | 17.2% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 10.50 | 15.10 | 12.80 | +0.99 | 15.4% | 69 | 15.4% | -0.04 | 0.14 | 0.13 | 0.14 | — |
| — | 8.90 | 12.85 | 10.88 | +0.97 | 14.4% | 71 | 14.4% | -0.06 | 0.20 | 0.20 | 0.21 | — |
| — | 7.70 | 10.25 | 8.97 | +0.93 | 13.6% | 73 | 13.6% | -0.09 | 0.32 | 0.31 | 0.33 | — |
| — | 5.90 | 8.45 | 7.17 | +0.87 | 12.9% | 75 | 12.9% | -0.15 | 0.51 | 0.50 | 0.52 | — |
| — | 5.35 | 6.75 | 6.05 | +0.79 | 12.3% | 77 | 12.3% | -0.22 | 0.83 | 0.82 | 0.84 | — |
| — | 4.65 | 4.75 | 4.70 | +0.74 | 12.0% | 78 | 12.0% | -0.27 | 1.06 | 1.05 | 1.07 | — |
| — | 3.95 | 4.00 | 3.98 | +0.69 | 11.8% | 79 | 11.8% | -0.33 | 1.34 | 1.33 | 1.35 | — |
| — | 3.25 | 3.35 | 3.30 | +0.63 | 11.6% | 80 | 11.6% | -0.39 | 1.69 | 1.67 | 1.70 | — |
| — | 2.70 | 2.74 | 2.72 | +0.57 | 11.4% | 81 | 11.4% | -0.46 | 2.10 | 2.09 | 2.12 | — |
| — | 2.19 | 2.22 | 2.21 | +0.50 | 11.3% | 82 | — | — | 2.60 | 2.58 | 2.61 | — |
| — | 1.74 | 1.77 | 1.75 | — | — | 83 | — | — | 3.15 | 3.10 | 3.20 | — |
| — | 1.37 | 1.40 | 1.39 | +0.36 | 11.3% | 84 | 11.3% | -0.66 | 3.80 | 3.75 | 3.85 | — |
| — | 1.07 | 1.10 | 1.08 | +0.30 | 11.3% | 85 | 11.3% | -0.72 | 4.53 | 4.50 | 4.55 | — |
| — | 0.84 | 0.86 | 0.85 | +0.25 | 11.4% | 86 | 11.4% | -0.78 | 5.28 | 4.00 | 6.55 | — |
| — | 0.66 | 0.68 | 0.67 | +0.21 | 11.5% | 87 | 11.5% | -0.82 | 6.12 | 4.85 | 7.40 | — |
| — | 0.53 | 0.54 | 0.54 | +0.17 | 11.7% | 88 | 11.7% | -0.86 | 7.00 | 5.75 | 8.25 | — |
| — | 0.34 | 0.36 | 0.35 | +0.11 | 12.2% | 90 | 12.2% | -0.91 | 8.82 | 7.55 | 10.10 | — |
| — | 0.23 | 0.25 | 0.24 | +0.08 | 12.9% | 92 | 12.9% | -0.94 | 10.57 | 8.65 | 12.50 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 14.0% | 95 | 14.0% | -0.96 | 13.30 | 11.55 | 15.05 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 14.8% | 97 | 14.8% | -0.97 | 15.55 | 13.50 | 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.