Spot 81.40
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 14.70 | 13.80 | — | — | 68 | — | — | — | — | 0.70 | — |
| — | 12.20 | 13.25 | 12.72 | +1.00 | 38.4% | 69 | 38.4% | -0.00 | — | — | 0.06 | — |
| — | 11.25 | 12.10 | 11.68 | +1.00 | 37.6% | 70 | 37.6% | -0.00 | — | — | 0.04 | — |
| — | 10.20 | 11.15 | 10.68 | +1.00 | 36.9% | 71 | 36.9% | -0.00 | — | — | 0.14 | — |
| — | 8.75 | 10.70 | 9.72 | +1.00 | 36.3% | 72 | 36.3% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 9.55 | 8.72 | +1.00 | 35.8% | 73 | 35.8% | -0.00 | — | — | 0.07 | — |
| — | 6.90 | 8.55 | 7.72 | +1.00 | 35.1% | 74 | 35.1% | -0.00 | — | — | 0.13 | — |
| — | 6.40 | 6.90 | 6.65 | +0.99 | 34.3% | 75 | 34.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.40 | 6.00 | 5.70 | +0.98 | 33.2% | 76 | 33.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.40 | 4.90 | 4.65 | +0.95 | 32.1% | 77 | 32.1% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 3.50 | 4.10 | 3.80 | +0.91 | 30.9% | 78 | 30.9% | -0.09 | 0.10 | 0.08 | 0.11 | — |
| — | 2.41 | 3.10 | 2.75 | +0.84 | 29.8% | 79 | 29.8% | -0.16 | 0.18 | 0.15 | 0.22 | — |
| — | 1.82 | 1.94 | 1.88 | +0.73 | 29.0% | 80 | 29.0% | -0.27 | 0.39 | 0.32 | 0.46 | — |
| — | 1.14 | 1.31 | 1.23 | +0.58 | 28.3% | 81 | 28.3% | -0.42 | 0.72 | 0.62 | 0.82 | — |
| — | 0.65 | 0.80 | 0.72 | +0.41 | 27.8% | 82 | 27.8% | -0.59 | 1.18 | 0.96 | 1.40 | — |
| — | 0.32 | 0.40 | 0.36 | +0.26 | 27.5% | 83 | 27.5% | -0.74 | 1.75 | 1.50 | 2.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.14 | 27.2% | 84 | 27.2% | -0.86 | 2.69 | 2.49 | 2.89 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 26.9% | 85 | 26.9% | -0.94 | 3.55 | 3.15 | 3.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 26.6% | 86 | 26.6% | -0.98 | 4.38 | 4.00 | 4.75 | — |
| — | — | 0.02 | — | +0.01 | 26.3% | 87 | 26.3% | -1.00 | 5.47 | 5.10 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 88 | 26.1% | -1.00 | 6.35 | 5.95 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 89 | 26.0% | -1.00 | 7.75 | 7.00 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 90 | 25.9% | -1.00 | 8.68 | 7.80 | 9.55 | — |
| — | — | 0.07 | — | +0.00 | 25.9% | 91 | 25.9% | -1.00 | 9.40 | 8.65 | 10.15 | — |
| — | — | 0.10 | — | +0.00 | 26.0% | 92 | 26.0% | -1.00 | 10.47 | 9.90 | 11.05 | — |
| — | — | 0.11 | — | +0.00 | 26.1% | 93 | 26.1% | -1.00 | 11.50 | 10.90 | 12.10 | — |
| — | — | 0.15 | — | +0.00 | 26.3% | 94 | 26.3% | -1.00 | 12.38 | 12.05 | 12.70 | — |
| — | — | 0.07 | — | +0.00 | 26.5% | 95 | 26.5% | -1.00 | 13.65 | 12.70 | 14.60 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 96 | 26.8% | -1.00 | 14.65 | 13.70 | 15.60 | — |
| — | — | 0.14 | — | +0.00 | 27.2% | 97 | 27.2% | -1.00 | 15.60 | 14.60 | 16.60 | — |
| — | — | 0.15 | — | +0.00 | 27.6% | 98 | 27.6% | -1.00 | 16.60 | 15.60 | 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.