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 | |
| — | 31.00 | 33.00 | 32.00 | +0.98 | 40.1% | 50 | 40.1% | -0.02 | 0.22 | 0.15 | 0.29 | — |
| — | 26.50 | 28.15 | 27.32 | +0.96 | 37.0% | 55 | 37.0% | -0.04 | 0.38 | 0.30 | 0.45 | — |
| — | 22.10 | 23.00 | 22.55 | +0.93 | 34.3% | 60 | 34.3% | -0.07 | 0.61 | 0.60 | 0.63 | — |
| — | 17.60 | 18.80 | 18.20 | +0.89 | 32.1% | 65 | 32.1% | -0.12 | 1.03 | 0.87 | 1.20 | — |
| — | 15.30 | 16.90 | 16.10 | +0.85 | 31.2% | 67.5 | 31.2% | -0.15 | 1.32 | 1.15 | 1.50 | — |
| — | 13.40 | 14.40 | 13.90 | +0.81 | 30.4% | 70 | 30.4% | -0.19 | 1.93 | 1.82 | 2.03 | — |
| — | 11.60 | 12.50 | 12.05 | +0.77 | 29.6% | 72.5 | 29.6% | -0.24 | 2.47 | 2.39 | 2.55 | — |
| — | 9.85 | 10.60 | 10.22 | +0.72 | 29.0% | 75 | 29.0% | -0.29 | 3.15 | 2.99 | 3.30 | — |
| — | 8.20 | 9.10 | 8.65 | +0.66 | 28.5% | 77.5 | 28.5% | -0.35 | 4.00 | 3.95 | 4.05 | — |
| — | 6.95 | 7.45 | 7.20 | +0.60 | 28.0% | 80 | 28.0% | -0.41 | 5.10 | 4.95 | 5.25 | — |
| — | 5.80 | 6.15 | 5.97 | +0.53 | 27.6% | 82.5 | 27.6% | -0.48 | 6.22 | 6.15 | 6.30 | — |
| — | 4.70 | 5.00 | 4.85 | +0.47 | 27.3% | 85 | 27.3% | -0.55 | 7.50 | 7.25 | 7.75 | — |
| — | 3.80 | 3.90 | 3.85 | +0.40 | 27.1% | 87.5 | 27.1% | -0.62 | 8.95 | 8.60 | 9.30 | — |
| — | 2.90 | 3.25 | 3.08 | +0.34 | 26.9% | 90 | 26.9% | -0.68 | 10.88 | 10.35 | 11.40 | — |
| — | 2.21 | 2.43 | 2.32 | +0.29 | 26.8% | 92.5 | 26.8% | -0.74 | 12.55 | 11.80 | 13.30 | — |
| — | 1.77 | 1.96 | 1.86 | +0.24 | 26.7% | 95 | 26.7% | -0.80 | 14.72 | 14.00 | 15.45 | — |
| — | 1.01 | 1.28 | 1.15 | +0.16 | 26.6% | 100 | 26.6% | -0.89 | 19.20 | 18.60 | 19.80 | — |
| — | 0.57 | 0.72 | 0.65 | — | — | 105 | — | — | 23.73 | 22.95 | 24.50 | — |
| — | 0.30 | 0.57 | 0.43 | +0.07 | 27.0% | 110 | 27.0% | -0.98 | 28.57 | 27.75 | 29.40 | — |
| — | 0.21 | 0.40 | 0.30 | — | — | 115 | — | — | 33.45 | 32.25 | 34.65 | — |
| — | 0.08 | 0.29 | 0.18 | — | — | 120 | 27.8% | -1.00 | 38.15 | 36.50 | 39.80 | — |
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.