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 | |
| — | 13.20 | 14.80 | 14.00 | +1.00 | 45.5% | 67.5 | 45.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 12.90 | 14.35 | 13.62 | +0.99 | 45.2% | 68 | 45.2% | -0.01 | — | — | 0.12 | — |
| — | 11.80 | 13.40 | 12.60 | +0.99 | 44.6% | 69 | 44.6% | -0.01 | — | — | 0.33 | — |
| — | 10.90 | 12.15 | 11.53 | +0.99 | 44.0% | 70 | 44.0% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 9.80 | 11.40 | 10.60 | +0.98 | 43.3% | 71 | 43.3% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 8.95 | 10.45 | 9.70 | +0.97 | 42.6% | 72 | 42.6% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 8.45 | 9.80 | 9.12 | +0.96 | 42.2% | 72.5 | 42.2% | -0.04 | 0.10 | 0.09 | 0.12 | — |
| — | 8.15 | 9.60 | 8.88 | +0.95 | 41.9% | 73 | 41.9% | -0.05 | 0.14 | 0.06 | 0.23 | — |
| — | 7.20 | 8.70 | 7.95 | +0.93 | 41.3% | 74 | 41.3% | -0.07 | 0.18 | 0.16 | 0.21 | — |
| — | 6.35 | 7.20 | 6.78 | +0.90 | 40.6% | 75 | 40.6% | -0.10 | 0.27 | 0.23 | 0.30 | — |
| — | 5.35 | 6.50 | 5.92 | +0.87 | 40.1% | 76 | 40.1% | -0.13 | 0.36 | 0.28 | 0.44 | — |
| — | 4.65 | 5.30 | 4.97 | +0.82 | 39.5% | 77 | 39.5% | -0.18 | 0.45 | 0.28 | 0.61 | — |
| — | 4.55 | 5.05 | 4.80 | +0.80 | 39.3% | 77.5 | 39.3% | -0.20 | 0.65 | 0.55 | 0.74 | — |
| — | 4.05 | 4.70 | 4.38 | +0.77 | 39.0% | 78 | 39.0% | -0.23 | 0.73 | 0.65 | 0.82 | — |
| — | 3.45 | 3.80 | 3.62 | +0.71 | 38.6% | 79 | 38.6% | -0.29 | 0.96 | 0.89 | 1.03 | — |
| — | 2.80 | 3.15 | 2.98 | +0.64 | 38.2% | 80 | 38.2% | -0.36 | 1.33 | 1.28 | 1.38 | — |
| — | 2.26 | 2.54 | 2.40 | +0.57 | 37.8% | 81 | 37.8% | -0.44 | 1.69 | 1.54 | 1.83 | — |
| — | 1.78 | 1.92 | 1.85 | +0.49 | 37.5% | 82 | — | — | 2.21 | 2.08 | 2.34 | — |
| — | 1.50 | 1.69 | 1.59 | — | — | 82.5 | — | — | 2.48 | 2.35 | 2.60 | — |
| — | 1.35 | 1.48 | 1.42 | +0.41 | 37.3% | 83 | 37.3% | -0.59 | 2.79 | 2.64 | 2.93 | — |
| — | 1.04 | 1.11 | 1.07 | +0.34 | 37.1% | 84 | 37.1% | -0.67 | 3.35 | 3.10 | 3.60 | — |
| — | 0.72 | 0.86 | 0.79 | +0.27 | 37.0% | 85 | 37.0% | -0.74 | 4.12 | 3.95 | 4.30 | — |
| — | 0.44 | 0.63 | 0.54 | +0.21 | 37.0% | 86 | 37.0% | -0.80 | 4.95 | 4.40 | 5.50 | — |
| — | 0.35 | 0.42 | 0.39 | +0.16 | 37.1% | 87 | 37.1% | -0.85 | 5.83 | 5.35 | 6.30 | — |
| — | 0.25 | 0.38 | 0.32 | +0.14 | 37.2% | 87.5 | 37.2% | -0.87 | 6.40 | 6.00 | 6.80 | — |
| — | 0.24 | 0.30 | 0.27 | +0.12 | 37.3% | 88 | 37.3% | -0.89 | 6.75 | 6.15 | 7.35 | — |
| — | 0.15 | 0.20 | 0.17 | +0.09 | 37.6% | 89 | 37.6% | -0.92 | 7.70 | 7.10 | 8.30 | — |
| — | 0.10 | 0.16 | 0.13 | +0.07 | 38.0% | 90 | 38.0% | -0.94 | 8.47 | 8.25 | 8.70 | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 38.5% | 91 | 38.5% | -0.96 | 9.60 | 9.05 | 10.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.03 | 38.9% | 92 | 38.9% | -0.98 | 10.57 | 9.95 | 11.20 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 39.1% | 92.5 | 39.1% | -0.98 | 11.00 | 10.40 | 11.60 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 39.2% | 93 | 39.2% | -0.99 | 11.45 | 10.75 | 12.15 | — |
| — | — | 0.25 | — | +0.02 | 39.5% | 94 | 39.5% | -1.00 | 12.55 | 11.75 | 13.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 39.5% | 95 | 39.5% | -1.00 | 13.53 | 12.90 | 14.15 | — |
| — | — | 0.02 | — | +0.01 | 39.4% | 96 | 39.4% | -1.00 | 14.60 | 13.95 | 15.25 | — |
| — | — | 0.02 | — | +0.00 | 39.2% | 97 | 39.2% | -1.00 | 15.57 | 14.80 | 16.35 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 97.5 | 39.1% | -1.00 | 16.02 | 15.25 | 16.80 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 98 | 38.9% | -1.00 | 16.57 | 15.80 | 17.35 | — |
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.