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 | |
| — | 13.50 | 14.80 | 14.15 | +0.99 | 48.7% | 67.5 | 48.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 12.95 | 14.60 | 13.78 | +0.99 | 48.2% | 68 | 48.2% | -0.01 | — | — | 0.12 | — |
| — | 12.10 | 13.50 | 12.80 | +0.98 | 47.2% | 69 | 47.2% | -0.02 | — | — | 0.12 | — |
| — | 11.45 | 12.30 | 11.88 | +0.97 | 46.0% | 70 | 46.0% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 10.15 | 11.50 | 10.82 | +0.97 | 44.9% | 71 | 44.9% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 9.15 | 10.50 | 9.82 | +0.95 | 43.8% | 72 | 43.8% | -0.05 | 0.12 | 0.07 | 0.18 | — |
| — | 8.85 | 9.80 | 9.32 | +0.94 | 43.3% | 72.5 | 43.3% | -0.06 | 0.15 | 0.09 | 0.21 | — |
| — | 8.20 | 9.65 | 8.93 | +0.94 | 42.8% | 73 | 42.8% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 7.35 | 8.25 | 7.80 | +0.91 | 41.8% | 74 | 41.8% | -0.09 | 0.22 | 0.17 | 0.27 | — |
| — | 6.45 | 7.15 | 6.80 | +0.89 | 40.9% | 75 | 40.9% | -0.11 | 0.31 | 0.28 | 0.34 | — |
| — | 5.70 | 6.85 | 6.28 | +0.85 | 40.1% | 76 | 40.1% | -0.15 | 0.41 | 0.34 | 0.48 | — |
| — | 4.80 | 5.75 | 5.28 | +0.81 | 39.4% | 77 | 39.4% | -0.19 | 0.56 | 0.50 | 0.63 | — |
| — | 4.40 | 5.15 | 4.78 | +0.78 | 39.1% | 77.5 | 39.1% | -0.22 | 0.68 | 0.63 | 0.73 | — |
| — | 4.20 | 4.75 | 4.47 | +0.75 | 38.8% | 78 | 38.8% | -0.25 | 0.78 | 0.71 | 0.84 | — |
| — | 3.50 | 4.00 | 3.75 | +0.69 | 38.3% | 79 | 38.3% | -0.31 | 1.05 | 0.96 | 1.14 | — |
| — | 2.85 | 3.10 | 2.98 | — | — | 80 | — | — | 1.44 | 1.33 | 1.54 | — |
| — | 2.29 | 2.46 | 2.38 | +0.55 | 37.5% | 81 | 37.5% | -0.45 | 1.81 | 1.67 | 1.95 | — |
| — | 1.75 | 1.96 | 1.85 | +0.48 | 37.2% | 82 | 37.2% | -0.53 | 2.27 | 2.10 | 2.45 | — |
| — | 1.53 | 1.75 | 1.64 | +0.44 | 37.1% | 82.5 | 37.1% | -0.56 | 2.56 | 2.46 | 2.67 | — |
| — | 1.37 | 1.53 | 1.45 | +0.40 | 37.0% | 83 | 37.0% | -0.60 | 2.81 | 2.64 | 2.97 | — |
| — | 1.00 | 1.16 | 1.08 | +0.33 | 36.8% | 84 | 36.8% | -0.67 | 3.48 | 3.30 | 3.65 | — |
| — | 0.72 | 0.82 | 0.77 | +0.27 | 36.7% | 85 | 36.7% | -0.74 | 4.20 | 4.05 | 4.35 | — |
| — | 0.47 | 0.62 | 0.55 | +0.21 | 36.7% | 86 | 36.7% | -0.80 | 4.92 | 4.65 | 5.20 | — |
| — | 0.37 | 0.44 | 0.41 | +0.16 | 36.8% | 87 | 36.8% | -0.85 | 5.80 | 5.40 | 6.20 | — |
| — | 0.26 | 0.40 | 0.33 | +0.14 | 36.8% | 87.5 | 36.8% | -0.87 | 6.25 | 5.85 | 6.65 | — |
| — | 0.20 | 0.33 | 0.27 | +0.12 | 36.8% | 88 | 36.8% | -0.89 | 6.62 | 6.30 | 6.95 | — |
| — | 0.20 | 0.24 | 0.22 | +0.09 | 36.8% | 89 | 36.8% | -0.92 | 7.55 | 7.15 | 7.95 | — |
| — | 0.14 | 0.17 | 0.15 | +0.06 | 36.8% | 90 | 36.8% | -0.95 | 8.43 | 8.05 | 8.80 | — |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 36.6% | 91 | 36.6% | -0.97 | 9.45 | 8.70 | 10.20 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 36.3% | 92 | 36.3% | -0.98 | 10.43 | 9.65 | 11.20 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 36.1% | 92.5 | 36.1% | -0.99 | 10.93 | 10.55 | 11.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 36.0% | 93 | 36.0% | -1.00 | 11.43 | 10.65 | 12.20 | — |
| — | — | 0.09 | — | +0.01 | 35.7% | 94 | 35.7% | -1.00 | 12.45 | 11.65 | 13.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 35.3% | 95 | 35.3% | -1.00 | 13.38 | 12.80 | 13.95 | — |
| — | — | 0.09 | — | +0.00 | 35.1% | 96 | 35.1% | -1.00 | 14.45 | 14.00 | 14.90 | — |
| — | — | 0.13 | — | +0.00 | 34.8% | 97 | 34.8% | -1.00 | 15.43 | 14.60 | 16.25 | — |
| — | — | 0.04 | — | +0.00 | 34.7% | 97.5 | 34.7% | -1.00 | 15.90 | 15.20 | 16.60 | — |
| — | — | 0.12 | — | +0.00 | 34.6% | 98 | 34.6% | -1.00 | 16.40 | 15.60 | 17.20 | — |
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.