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 | 15.55 | 14.55 | +1.00 | 40.5% | 68 | 40.5% | -0.00 | — | — | 0.10 | — |
| — | 12.50 | 14.55 | 13.53 | +1.00 | 39.6% | 69 | 39.6% | -0.00 | — | — | 0.09 | — |
| — | 11.55 | 13.10 | 12.32 | +1.00 | 38.7% | 70 | 38.7% | -0.00 | — | — | 0.05 | — |
| — | 10.55 | 12.40 | 11.47 | +1.00 | 37.8% | 71 | 37.8% | -0.00 | — | — | 0.23 | — |
| — | 9.45 | 11.50 | 10.47 | +1.00 | 36.9% | 72 | 36.9% | -0.00 | — | — | 0.07 | — |
| — | 8.55 | 10.55 | 9.55 | +1.00 | 36.0% | 73 | 36.0% | -0.00 | — | — | 2.12 | — |
| — | 7.25 | 9.15 | 8.20 | +1.00 | 35.2% | 74 | 35.2% | -0.00 | — | — | 0.07 | — |
| — | 6.50 | 8.35 | 7.42 | +0.99 | 34.4% | 75 | — | — | — | — | 0.04 | — |
| — | 5.25 | 6.60 | 5.92 | +0.98 | 33.7% | 76 | 33.7% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.50 | 5.20 | 4.85 | +0.96 | 32.9% | 77 | 32.9% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 3.60 | 4.80 | 4.20 | +0.92 | 32.2% | 78 | 32.2% | -0.08 | 0.08 | 0.04 | 0.12 | — |
| — | 2.89 | 3.75 | 3.32 | +0.86 | 31.5% | 79 | 31.5% | -0.14 | 0.18 | 0.15 | 0.21 | — |
| — | 2.04 | 2.42 | 2.23 | +0.76 | 30.8% | 80 | 30.8% | -0.24 | 0.35 | 0.30 | 0.41 | — |
| — | 1.40 | 1.58 | 1.49 | +0.63 | 30.2% | 81 | 30.2% | -0.37 | 0.61 | 0.58 | 0.65 | — |
| — | 0.85 | 0.98 | 0.92 | +0.48 | 29.8% | 82 | 29.8% | -0.52 | 1.06 | 0.93 | 1.19 | — |
| — | 0.45 | 0.56 | 0.51 | +0.33 | 29.5% | 83 | 29.5% | -0.67 | 1.62 | 1.45 | 1.79 | — |
| — | 0.20 | 0.37 | 0.28 | +0.20 | 29.4% | 84 | 29.4% | -0.81 | 2.33 | 2.13 | 2.52 | — |
| — | 0.07 | 0.21 | 0.14 | +0.11 | 29.4% | 85 | 29.4% | -0.90 | 3.33 | 2.90 | 3.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 29.4% | 86 | 29.4% | -0.96 | 3.85 | 3.30 | 4.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 29.5% | 87 | 29.5% | -0.99 | 5.22 | 4.95 | 5.50 | — |
| — | — | 0.03 | — | +0.01 | 29.5% | 88 | 29.5% | -1.00 | 6.20 | 5.70 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 89 | 29.6% | -1.00 | 7.20 | 6.65 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 90 | 29.8% | -1.00 | 8.00 | 7.30 | 8.70 | — |
| — | — | 0.08 | — | +0.00 | 29.9% | 91 | 29.9% | -1.00 | 9.10 | 8.70 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 92 | 30.1% | -1.00 | 10.05 | 9.30 | 10.80 | — |
| — | — | 0.09 | — | +0.00 | 30.4% | 93 | 30.4% | -1.00 | 11.20 | 10.70 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 94 | 30.7% | -1.00 | 12.35 | 11.70 | 13.00 | — |
| — | — | 1.12 | — | +0.00 | 31.0% | 95 | 31.0% | -1.00 | 13.38 | 12.70 | 14.05 | — |
| — | — | 2.12 | — | +0.00 | 31.3% | 96 | 31.3% | -1.00 | 14.12 | 13.70 | 14.55 | — |
| — | — | 0.04 | — | +0.00 | 31.7% | 97 | 31.7% | -1.00 | 15.35 | 14.70 | 16.00 | — |
| — | — | 0.75 | — | +0.00 | 32.1% | 98 | 32.1% | -1.00 | 16.07 | 15.15 | 17.00 | — |
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.