Spot 81.58
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 14.90 | 13.85 | +1.00 | 40.3% | 68 | 40.3% | +0.00 | — | — | 0.95 | — |
| — | 11.80 | 13.30 | 12.55 | +1.00 | 39.3% | 69 | 39.3% | -0.00 | — | — | 0.06 | — |
| — | 10.85 | 12.25 | 11.55 | +1.00 | 38.2% | 70 | 38.2% | -0.00 | — | — | 0.04 | — |
| — | 9.90 | 12.30 | 11.10 | +1.00 | 37.1% | 71 | 37.1% | -0.00 | — | — | 0.14 | — |
| — | 9.00 | 10.30 | 9.65 | +1.00 | 36.1% | 72 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 8.05 | 9.15 | 8.60 | +1.00 | 35.1% | 73 | 35.1% | -0.00 | — | — | 0.06 | — |
| — | 6.90 | 8.50 | 7.70 | +1.00 | 34.1% | 74 | 34.1% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 7.55 | 6.67 | +1.00 | 33.1% | 75 | 33.1% | -0.00 | — | — | 0.23 | — |
| — | 4.75 | 6.35 | 5.55 | +0.99 | 32.2% | 76 | 32.2% | -0.01 | — | — | 0.05 | — |
| — | 3.95 | 5.05 | 4.50 | +0.98 | 31.3% | 77 | 31.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.89 | 3.90 | 3.40 | +0.95 | 30.3% | 78 | 30.3% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 2.39 | 3.40 | 2.90 | +0.89 | 29.4% | 79 | 29.4% | -0.11 | 0.12 | 0.08 | 0.17 | — |
| — | 1.59 | 1.96 | 1.77 | +0.78 | 28.7% | 80 | 28.7% | -0.22 | 0.27 | 0.22 | 0.31 | — |
| — | 1.10 | 1.18 | 1.14 | +0.62 | 28.0% | 81 | 28.0% | -0.39 | 0.54 | 0.45 | 0.63 | — |
| — | 0.52 | 0.67 | 0.59 | +0.42 | 27.4% | 82 | 27.4% | -0.58 | 1.00 | 0.91 | 1.10 | — |
| — | 0.23 | 0.31 | 0.27 | +0.25 | 27.0% | 83 | 27.0% | -0.76 | 1.69 | 1.56 | 1.82 | — |
| — | 0.07 | 0.15 | 0.11 | +0.12 | 26.6% | 84 | 26.6% | -0.89 | 2.59 | 2.30 | 2.88 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 26.3% | 85 | 26.3% | -0.96 | 3.55 | 3.10 | 4.00 | — |
| — | — | 0.14 | — | +0.01 | 26.1% | 86 | 26.1% | -1.00 | 4.50 | 4.10 | 4.90 | — |
| — | — | 0.08 | — | +0.00 | 25.9% | 87 | 25.9% | -1.00 | 5.40 | 4.90 | 5.90 | — |
| — | — | 0.04 | — | +0.00 | 25.8% | 88 | 25.8% | -1.00 | 6.72 | 6.15 | 7.30 | — |
| — | — | 0.03 | — | +0.00 | 25.7% | 89 | 25.7% | -1.00 | 7.50 | 6.75 | 8.25 | — |
| — | — | 0.10 | — | +0.00 | 25.7% | 90 | 25.7% | -1.00 | 8.47 | 7.85 | 9.10 | — |
| — | — | 0.06 | — | +0.00 | 25.8% | 91 | 25.8% | -1.00 | 9.65 | 8.75 | 10.55 | — |
| — | — | 0.06 | — | +0.00 | 25.9% | 92 | 25.9% | -1.00 | 10.57 | 9.75 | 11.40 | — |
| — | — | 0.06 | — | +0.00 | 26.2% | 93 | 26.2% | -1.00 | 11.93 | 10.75 | 13.10 | — |
| — | — | 0.06 | — | +0.00 | 26.5% | 94 | 26.5% | -1.00 | 12.82 | 11.70 | 13.95 | — |
| — | — | 0.17 | — | +0.00 | 26.9% | 95 | 26.9% | -1.00 | 13.90 | 12.90 | 14.90 | — |
| — | — | 0.06 | — | +0.00 | 27.3% | 96 | 27.3% | -1.00 | 14.75 | 13.60 | 15.90 | — |
| — | — | 0.12 | — | +0.00 | 27.8% | 97 | 27.8% | -1.00 | 16.10 | 14.75 | 17.45 | — |
| — | — | 0.16 | — | +0.00 | 28.3% | 98 | 28.3% | -1.00 | 16.90 | 15.35 | 18.45 | — |
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.