Spot 81.78
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 15.80 | 14.68 | +0.99 | 33.1% | 67.5 | 33.1% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 11.55 | 12.90 | 12.22 | +0.97 | 31.4% | 70 | 31.4% | -0.05 | 0.16 | 0.11 | 0.21 | — |
| — | 9.85 | 11.40 | 10.62 | +0.95 | 30.2% | 72 | 30.2% | -0.08 | 0.20 | 0.09 | 0.30 | — |
| — | 9.15 | 10.95 | 10.05 | +0.94 | 29.9% | 72.5 | 29.9% | -0.09 | 0.24 | 0.15 | 0.34 | — |
| — | 8.70 | 10.45 | 9.57 | +0.93 | 29.6% | 73 | 29.6% | -0.10 | 0.29 | 0.21 | 0.38 | — |
| — | 7.85 | 9.55 | 8.70 | +0.91 | 29.1% | 74 | 29.1% | -0.12 | 0.39 | 0.31 | 0.46 | — |
| — | 6.80 | 9.00 | 7.90 | +0.88 | 28.6% | 75 | 28.6% | -0.15 | 0.52 | 0.44 | 0.60 | — |
| 0 | 6.20 | 8.05 | 7.12 | +0.84 | 28.1% | 76 | 28.1% | -0.19 | 0.61 | 0.44 | 0.79 | 0 |
| — | 5.35 | 7.10 | 6.22 | +0.80 | 27.6% | 77 | 27.6% | -0.23 | 0.92 | 0.86 | 0.98 | — |
| — | 5.00 | 5.95 | 5.47 | +0.77 | 27.4% | 77.5 | 27.4% | -0.25 | 1.01 | 0.98 | 1.05 | — |
| — | 4.65 | 6.15 | 5.40 | +0.75 | 27.2% | 78 | 27.2% | -0.28 | 1.05 | 0.87 | 1.23 | — |
| — | 4.00 | 5.40 | 4.70 | +0.69 | 26.8% | 79 | 26.8% | -0.33 | 1.42 | 1.34 | 1.50 | — |
| — | 3.25 | 3.70 | 3.48 | +0.63 | 26.5% | 80 | 26.5% | -0.39 | 1.76 | 1.67 | 1.86 | — |
| — | 2.64 | 3.40 | 3.02 | +0.57 | 26.1% | 81 | 26.1% | -0.45 | 2.17 | 2.07 | 2.28 | — |
| — | 2.23 | 2.41 | 2.32 | +0.50 | 25.8% | 82 | 25.8% | -0.52 | 2.64 | 2.52 | 2.76 | — |
| — | 2.02 | 2.13 | 2.08 | +0.47 | 25.7% | 82.5 | 25.7% | -0.55 | 2.89 | 2.73 | 3.05 | — |
| — | 1.79 | 2.01 | 1.90 | +0.43 | 25.5% | 83 | 25.5% | -0.59 | 3.19 | 2.93 | 3.45 | — |
| — | 1.41 | 1.52 | 1.47 | +0.37 | 25.3% | 84 | 25.3% | -0.65 | 3.80 | 3.65 | 3.95 | — |
| — | 1.09 | 1.19 | 1.14 | +0.30 | 25.1% | 85 | 25.1% | -0.71 | 4.50 | 4.20 | 4.80 | — |
| — | 0.80 | 0.98 | 0.89 | +0.25 | 24.9% | 86 | 24.9% | -0.77 | 4.72 | 3.95 | 5.50 | — |
| — | 0.40 | 0.75 | 0.57 | +0.20 | 24.8% | 87 | 24.8% | -0.81 | 5.47 | 4.65 | 6.30 | — |
| — | 0.53 | 0.60 | 0.56 | +0.18 | 24.8% | 87.5 | 24.8% | -0.84 | 6.08 | 5.35 | 6.80 | — |
| — | 0.42 | 0.61 | 0.52 | +0.16 | 24.8% | 88 | 24.8% | -0.85 | 6.33 | 5.45 | 7.20 | — |
| — | 0.30 | 0.57 | 0.43 | +0.12 | 24.8% | 89 | 24.8% | -0.89 | 7.08 | 6.05 | 8.10 | — |
| — | 0.25 | 0.26 | 0.26 | +0.09 | 24.9% | 90 | 24.9% | -0.92 | 8.55 | 7.95 | 9.15 | 1,010 |
| — | 0.16 | 0.25 | 0.20 | +0.07 | 25.0% | 91 | 25.0% | -0.94 | 9.28 | 8.35 | 10.20 | — |
| — | 0.08 | 0.25 | 0.17 | +0.06 | 25.2% | 92 | 25.2% | -0.95 | 10.00 | 8.95 | 11.05 | — |
| — | 0.07 | 0.30 | 0.18 | — | — | 92.5 | — | — | 11.25 | 10.80 | 11.70 | — |
| — | 0.08 | 0.18 | 0.13 | +0.04 | 25.5% | 93 | 25.5% | -0.96 | 10.90 | 9.80 | 12.00 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 25.8% | 94 | 25.8% | -0.97 | 12.05 | 11.20 | 12.90 | — |
| — | — | 0.14 | — | +0.03 | 26.1% | 95 | 26.1% | -0.98 | 12.95 | 11.45 | 14.45 | — |
| — | — | 0.13 | — | +0.02 | 26.5% | 96 | 26.5% | -0.98 | 14.12 | 13.20 | 15.05 | — |
| — | — | 0.17 | — | +0.01 | 27.0% | 97.5 | 27.0% | -0.99 | 15.53 | 13.90 | 17.15 | — |
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.