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 | |
| — | 23.85 | 25.40 | 24.62 | +0.97 | 38.6% | 57.5 | 38.6% | -0.03 | 0.18 | 0.13 | 0.24 | — |
| — | 21.50 | 22.60 | 22.05 | +0.96 | 36.8% | 60 | 36.8% | -0.04 | 0.27 | 0.21 | 0.32 | — |
| — | 19.15 | 20.65 | 19.90 | +0.94 | 35.2% | 62.5 | 35.2% | -0.06 | 0.38 | 0.32 | 0.43 | — |
| — | 16.75 | 18.40 | 17.57 | +0.92 | 33.8% | 65 | 33.8% | -0.08 | 0.54 | 0.48 | 0.59 | — |
| — | 14.65 | 16.15 | 15.40 | +0.89 | 32.5% | 67.5 | 32.5% | -0.11 | 0.72 | 0.52 | 0.93 | — |
| — | 12.80 | 13.45 | 13.12 | +0.85 | 31.4% | 70 | 31.4% | -0.15 | 1.10 | 1.02 | 1.18 | — |
| — | 10.80 | 11.40 | 11.10 | +0.80 | 30.4% | 72.5 | 30.4% | -0.20 | 1.53 | 1.45 | 1.61 | — |
| — | 8.70 | 10.05 | 9.38 | +0.74 | 29.5% | 75 | 29.5% | -0.26 | 2.08 | 1.92 | 2.23 | — |
| — | 7.20 | 7.85 | 7.53 | +0.67 | 28.8% | 77.5 | 28.8% | -0.34 | 2.92 | 2.78 | 3.05 | — |
| — | 5.70 | 5.95 | 5.83 | +0.59 | 28.2% | 80 | 28.2% | -0.42 | 3.85 | 3.70 | 4.00 | — |
| — | 4.35 | 4.80 | 4.58 | +0.51 | 27.8% | 82.5 | 27.8% | -0.50 | 5.05 | 4.90 | 5.20 | — |
| — | 3.30 | 3.70 | 3.50 | +0.43 | 27.4% | 85 | 27.4% | -0.59 | 6.47 | 6.15 | 6.80 | — |
| — | 2.48 | 2.80 | 2.64 | +0.35 | 27.2% | 87.5 | 27.2% | -0.67 | 8.00 | 7.55 | 8.45 | — |
| — | 1.74 | 1.96 | 1.85 | +0.28 | 27.0% | 90 | 27.0% | -0.75 | 9.93 | 9.70 | 10.15 | — |
| — | 1.05 | 1.49 | 1.27 | +0.22 | 27.0% | 92.5 | 27.0% | -0.81 | 11.95 | 11.50 | 12.40 | — |
| — | 0.92 | 1.01 | 0.96 | +0.17 | 27.0% | 95 | 27.0% | -0.87 | 14.12 | 13.70 | 14.55 | — |
| — | 0.60 | 0.84 | 0.72 | +0.13 | 27.0% | 97.5 | 27.0% | -0.91 | 16.25 | 15.60 | 16.90 | — |
| — | 0.47 | 0.60 | 0.54 | — | — | 100 | — | — | 18.70 | 18.20 | 19.20 | — |
| — | 0.20 | 0.43 | 0.32 | +0.05 | 27.5% | 105 | 27.5% | -0.97 | 23.57 | 22.80 | 24.35 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 28.0% | 110 | 28.0% | -0.99 | 28.55 | 27.25 | 29.85 | — |
| — | 0.03 | 0.58 | 0.30 | +0.01 | 28.6% | 115 | 28.6% | -1.00 | 33.50 | 32.20 | 34.80 | — |
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.