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 | |
| — | 13.00 | 14.65 | 13.82 | +0.96 | 37.4% | 68 | 37.4% | -0.04 | 0.14 | 0.06 | 0.23 | — |
| — | 12.05 | 13.95 | 13.00 | +0.95 | 36.8% | 69 | 36.8% | -0.05 | 0.18 | 0.12 | 0.25 | — |
| — | 11.15 | 13.30 | 12.22 | +0.94 | 36.1% | 70 | 36.1% | -0.07 | 0.18 | 0.08 | 0.29 | — |
| — | 10.25 | 12.00 | 11.12 | +0.93 | 35.4% | 71 | 35.4% | -0.08 | 0.28 | 0.20 | 0.37 | — |
| — | 9.50 | 10.85 | 10.18 | +0.91 | 34.7% | 72 | 34.7% | -0.10 | 0.36 | 0.24 | 0.48 | — |
| — | 8.55 | 9.95 | 9.25 | +0.89 | 34.1% | 73 | 34.1% | -0.12 | 0.48 | 0.39 | 0.58 | — |
| — | 7.55 | 9.30 | 8.43 | +0.86 | 33.4% | 74 | 33.4% | -0.15 | 0.64 | 0.47 | 0.81 | — |
| — | 6.85 | 8.25 | 7.55 | +0.84 | 32.8% | 75 | 32.8% | -0.18 | 0.71 | 0.54 | 0.89 | — |
| — | 6.10 | 7.20 | 6.65 | +0.80 | 32.3% | 76 | 32.3% | -0.21 | 0.97 | 0.84 | 1.10 | — |
| — | 5.25 | 6.55 | 5.90 | +0.76 | 31.7% | 77 | 31.7% | -0.25 | 1.19 | 1.05 | 1.32 | — |
| — | 4.95 | 5.35 | 5.15 | +0.72 | 31.2% | 78 | 31.2% | -0.30 | 1.46 | 1.33 | 1.58 | — |
| 0 | 4.05 | 4.75 | 4.40 | +0.67 | 30.8% | 79 | 30.8% | -0.35 | 1.77 | 1.62 | 1.93 | — |
| — | 3.60 | 4.05 | 3.83 | +0.62 | 30.4% | 80 | 30.4% | -0.40 | 2.13 | 1.94 | 2.32 | — |
| — | 2.99 | 3.45 | 3.22 | +0.57 | 30.0% | 81 | 30.0% | -0.45 | 2.62 | 2.43 | 2.81 | — |
| — | 2.41 | 2.89 | 2.65 | +0.51 | 29.7% | 82 | 29.7% | -0.51 | 3.08 | 2.92 | 3.25 | — |
| 1,137 | 1.99 | 2.43 | 2.21 | +0.45 | 29.5% | 83 | 29.5% | -0.57 | 3.62 | 3.45 | 3.80 | — |
| — | 1.65 | 2.02 | 1.83 | +0.40 | 29.3% | 84 | 29.3% | -0.62 | 4.20 | 3.95 | 4.45 | — |
| — | 1.28 | 1.59 | 1.44 | +0.34 | 29.1% | 85 | 29.1% | -0.67 | 4.90 | 4.65 | 5.15 | — |
| — | 1.04 | 1.30 | 1.17 | +0.29 | 29.0% | 86 | 29.0% | -0.72 | 5.60 | 5.35 | 5.85 | — |
| — | 0.80 | 1.02 | 0.91 | +0.25 | 28.9% | 87 | 28.9% | -0.77 | 6.35 | 5.65 | 7.05 | — |
| — | 0.60 | 0.85 | 0.72 | +0.20 | 28.9% | 88 | 28.9% | -0.81 | 7.40 | 6.85 | 7.95 | — |
| — | 0.44 | 0.83 | 0.64 | +0.17 | 28.9% | 89 | 28.9% | -0.84 | 8.18 | 7.50 | 8.85 | — |
| — | 0.36 | 0.46 | 0.41 | +0.14 | 29.0% | 90 | 29.0% | -0.87 | 9.05 | 8.35 | 9.75 | — |
| — | 0.25 | 0.48 | 0.36 | +0.11 | 29.0% | 91 | 29.0% | -0.90 | 9.93 | 9.25 | 10.60 | — |
| — | 0.18 | 0.38 | 0.28 | +0.09 | 29.2% | 92 | 29.2% | -0.92 | 10.82 | 10.15 | 11.50 | — |
| — | 0.12 | 0.30 | 0.21 | +0.07 | 29.3% | 93 | 29.3% | -0.93 | 12.00 | 11.10 | 12.90 | — |
| — | 0.07 | 0.46 | 0.27 | +0.06 | 29.5% | 94 | 29.5% | -0.95 | 12.97 | 12.05 | 13.90 | — |
| — | 0.06 | 0.19 | 0.12 | +0.04 | 29.7% | 95 | 29.7% | -0.96 | 13.82 | 13.00 | 14.65 | — |
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.