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 | |
| — | 23.60 | 25.30 | 24.45 | +0.97 | 38.4% | 57.5 | 38.4% | -0.03 | 0.19 | 0.11 | 0.27 | — |
| — | 21.65 | 22.65 | 22.15 | +0.96 | 36.7% | 60 | 36.7% | -0.04 | 0.26 | 0.20 | 0.32 | — |
| — | 18.90 | 20.10 | 19.50 | +0.94 | 35.1% | 62.5 | 35.1% | -0.06 | 0.33 | 0.23 | 0.42 | — |
| — | 16.80 | 18.10 | 17.45 | +0.92 | 33.7% | 65 | 33.7% | -0.08 | 0.54 | 0.46 | 0.62 | — |
| — | 14.45 | 15.95 | 15.20 | +0.89 | 32.4% | 67.5 | 32.4% | -0.11 | 0.74 | 0.68 | 0.81 | — |
| — | 12.40 | 13.80 | 13.10 | +0.86 | 31.3% | 70 | 31.3% | -0.15 | 1.06 | 0.97 | 1.16 | — |
| — | 10.25 | 11.75 | 11.00 | +0.81 | 30.3% | 72.5 | 30.3% | -0.20 | 1.49 | 1.40 | 1.58 | — |
| — | 8.65 | 9.45 | 9.05 | +0.75 | 29.5% | 75 | 29.5% | -0.26 | 2.06 | 1.92 | 2.19 | — |
| — | 7.20 | 7.75 | 7.47 | +0.68 | 28.7% | 77.5 | 28.7% | -0.33 | 2.76 | 2.57 | 2.95 | — |
| — | 5.55 | 6.10 | 5.83 | +0.60 | 28.2% | 80 | 28.2% | -0.41 | 3.73 | 3.55 | 3.90 | — |
| — | 4.20 | 4.85 | 4.53 | +0.52 | 27.7% | 82.5 | 27.7% | -0.49 | 4.83 | 4.45 | 5.20 | — |
| — | 3.25 | 3.60 | 3.42 | +0.44 | 27.3% | 85 | 27.3% | -0.58 | 6.35 | 6.00 | 6.70 | — |
| — | 2.33 | 2.69 | 2.51 | +0.36 | 27.1% | 87.5 | 27.1% | -0.67 | 8.03 | 7.65 | 8.40 | — |
| — | 1.73 | 1.90 | 1.81 | +0.28 | 26.9% | 90 | 26.9% | -0.74 | 9.97 | 9.75 | 10.20 | — |
| — | 1.26 | 1.56 | 1.41 | +0.22 | 26.9% | 92.5 | 26.9% | -0.81 | 12.12 | 11.65 | 12.60 | — |
| — | 0.79 | 1.01 | 0.90 | +0.17 | 26.9% | 95 | 26.9% | -0.86 | 14.15 | 13.70 | 14.60 | — |
| — | 0.53 | 0.77 | 0.65 | +0.13 | 26.9% | 97.5 | 26.9% | -0.91 | 16.57 | 15.85 | 17.30 | — |
| — | 0.43 | 0.53 | 0.48 | +0.09 | 27.1% | 100 | 27.1% | -0.94 | 18.75 | 18.10 | 19.40 | — |
| — | 0.16 | 0.37 | 0.27 | +0.05 | 27.5% | 105 | 27.5% | -0.97 | 23.73 | 22.90 | 24.55 | — |
| — | 0.10 | 0.24 | 0.17 | +0.03 | 28.0% | 110 | 28.0% | -1.00 | 28.68 | 27.30 | 30.05 | — |
| — | — | 0.79 | — | +0.01 | 28.6% | 115 | 28.6% | -1.00 | 33.52 | 32.25 | 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.