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 | |
| — | 13.20 | 14.85 | 14.03 | +0.96 | 37.6% | 68 | 37.6% | -0.05 | 0.18 | 0.08 | 0.28 | — |
| — | 12.25 | 13.90 | 13.07 | +0.95 | 36.9% | 69 | 36.9% | -0.06 | 0.23 | 0.13 | 0.33 | — |
| — | 11.30 | 12.90 | 12.10 | +0.94 | 36.2% | 70 | 36.2% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 10.40 | 11.95 | 11.18 | +0.92 | 35.6% | 71 | 35.6% | -0.09 | 0.35 | 0.24 | 0.47 | — |
| — | 9.50 | 11.05 | 10.28 | +0.90 | 34.9% | 72 | 34.9% | -0.11 | 0.47 | 0.31 | 0.63 | — |
| — | 8.60 | 10.15 | 9.38 | +0.88 | 34.2% | 73 | 34.2% | -0.13 | 0.56 | 0.42 | 0.69 | — |
| — | 7.80 | 9.25 | 8.53 | +0.86 | 33.6% | 74 | 33.6% | -0.16 | 0.69 | 0.54 | 0.85 | — |
| — | 7.00 | 8.40 | 7.70 | +0.83 | 33.0% | 75 | 33.0% | -0.19 | 0.85 | 0.70 | 1.01 | — |
| — | 6.20 | 7.05 | 6.62 | +0.79 | 32.4% | 76 | 32.4% | -0.23 | 1.02 | 0.93 | 1.11 | — |
| — | 5.45 | 6.70 | 6.08 | +0.75 | 31.8% | 77 | 31.8% | -0.27 | 1.30 | 1.12 | 1.48 | — |
| — | 4.80 | 5.50 | 5.15 | +0.71 | 31.3% | 78 | 31.3% | -0.31 | 1.61 | 1.44 | 1.78 | — |
| — | 4.25 | 5.20 | 4.72 | +0.66 | 30.9% | 79 | 30.9% | -0.36 | 1.91 | 1.78 | 2.04 | — |
| — | 2.95 | 4.20 | 3.58 | +0.61 | 30.5% | 80 | 30.5% | -0.41 | 2.26 | 2.10 | 2.42 | — |
| — | 2.95 | 3.45 | 3.20 | +0.56 | 30.1% | 81 | 30.1% | -0.47 | 2.65 | 2.44 | 2.87 | — |
| — | 2.55 | 2.95 | 2.75 | +0.50 | 29.8% | 82 | 29.8% | -0.52 | 3.17 | 2.94 | 3.40 | — |
| — | 2.05 | 2.46 | 2.25 | +0.44 | 29.6% | 83 | 29.6% | -0.58 | 3.73 | 3.50 | 3.95 | — |
| — | 1.65 | 2.12 | 1.89 | +0.39 | 29.4% | 84 | 29.4% | -0.63 | 4.40 | 4.10 | 4.70 | — |
| — | 1.34 | 1.76 | 1.55 | +0.34 | 29.2% | 85 | 29.2% | -0.68 | 5.08 | 4.80 | 5.35 | — |
| — | 0.97 | 1.31 | 1.14 | +0.29 | 29.2% | 86 | 29.2% | -0.73 | 6.15 | 5.40 | 6.90 | — |
| — | 0.81 | 1.06 | 0.94 | +0.24 | 29.1% | 87 | 29.1% | -0.77 | 6.60 | 5.95 | 7.25 | — |
| — | 0.66 | 0.87 | 0.77 | +0.20 | 29.1% | 88 | 29.1% | -0.81 | 7.40 | 6.80 | 8.00 | — |
| — | 0.34 | 0.67 | 0.51 | +0.17 | 29.2% | 89 | 29.2% | -0.84 | 8.18 | 7.45 | 8.90 | — |
| — | 0.40 | 0.53 | 0.47 | +0.14 | 29.2% | 90 | 29.2% | -0.87 | 9.03 | 8.30 | 9.75 | — |
| — | 0.19 | 0.65 | 0.42 | +0.11 | 29.4% | 91 | — | — | 9.93 | 9.15 | 10.70 | — |
| — | 0.23 | 0.54 | 0.39 | +0.09 | 29.5% | 92 | 29.5% | -0.92 | 10.85 | 10.10 | 11.60 | — |
| — | 0.17 | 0.31 | 0.24 | — | — | 93 | 29.7% | -0.93 | 11.75 | 10.95 | 12.55 | — |
| — | 0.10 | 0.38 | 0.24 | +0.06 | 29.9% | 94 | 29.9% | -0.95 | 12.65 | 11.80 | 13.50 | — |
| — | 0.11 | 0.31 | 0.21 | +0.05 | 30.1% | 95 | 30.1% | -0.96 | 13.70 | 12.85 | 14.55 | — |
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.