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 | |
| — | 13.45 | 15.25 | 14.35 | +1.00 | 38.4% | 68 | 38.4% | -0.00 | — | — | 1.25 | — |
| — | 12.50 | 14.25 | 13.38 | +1.00 | 37.5% | 69 | 37.5% | -0.00 | — | — | 2.13 | — |
| — | 11.30 | 13.45 | 12.38 | +0.99 | 36.6% | 70 | 36.6% | -0.01 | — | — | 0.12 | — |
| — | 10.60 | 12.25 | 11.43 | +0.99 | 35.6% | 71 | 35.6% | -0.01 | — | — | 0.10 | — |
| — | 9.55 | 11.25 | 10.40 | +0.98 | 34.7% | 72 | 34.7% | -0.02 | — | — | 0.10 | — |
| — | 8.55 | 10.25 | 9.40 | +0.98 | 33.8% | 73 | 33.8% | -0.02 | — | — | 0.16 | — |
| — | 7.65 | 9.30 | 8.47 | +0.96 | 32.9% | 74 | 32.9% | -0.04 | 0.08 | 0.03 | 0.13 | — |
| — | 6.70 | 8.25 | 7.47 | +0.94 | 32.0% | 75 | 32.0% | -0.06 | 0.07 | 0.04 | 0.11 | — |
| — | 5.85 | 7.35 | 6.60 | +0.92 | 31.2% | 76 | 31.2% | -0.08 | 0.17 | 0.12 | 0.22 | — |
| — | 4.60 | 6.50 | 5.55 | +0.88 | 30.5% | 77 | 30.5% | -0.12 | 0.23 | 0.16 | 0.30 | — |
| — | 4.05 | 5.00 | 4.53 | +0.83 | 29.8% | 78 | 29.8% | -0.17 | 0.35 | 0.31 | 0.40 | — |
| — | 3.30 | 3.60 | 3.45 | +0.76 | 29.2% | 79 | 29.2% | -0.24 | 0.55 | 0.48 | 0.62 | — |
| — | 2.63 | 2.81 | 2.72 | +0.69 | 28.6% | 80 | 28.6% | -0.31 | 0.82 | 0.79 | 0.85 | — |
| — | 1.97 | 2.34 | 2.15 | +0.59 | 28.2% | 81 | 28.2% | -0.41 | 1.16 | 1.06 | 1.25 | — |
| — | 1.41 | 1.75 | 1.58 | +0.50 | 27.8% | 82 | 27.8% | -0.51 | 1.57 | 1.43 | 1.71 | — |
| — | 0.99 | 1.20 | 1.09 | +0.40 | 27.5% | 83 | 27.5% | -0.61 | 2.12 | 2.00 | 2.25 | — |
| — | 0.55 | 0.91 | 0.73 | — | — | 84 | 27.3% | -0.71 | 2.61 | 2.17 | 3.05 | — |
| — | 0.42 | 0.59 | 0.51 | — | — | 85 | 27.2% | -0.79 | 3.71 | 2.77 | 4.65 | — |
| — | 0.24 | 0.36 | 0.30 | +0.15 | 27.2% | 86 | 27.2% | -0.86 | 3.92 | 2.95 | 4.90 | — |
| — | 0.16 | 0.22 | 0.19 | +0.10 | 27.3% | 87 | 27.3% | -0.91 | 4.78 | 4.00 | 5.55 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 27.5% | 88 | 27.5% | -0.95 | 5.72 | 5.00 | 6.45 | — |
| — | 0.01 | 0.35 | 0.18 | +0.04 | 27.7% | 89 | 27.7% | -0.97 | 6.53 | 5.55 | 7.50 | — |
| — | — | 0.08 | — | +0.03 | 28.0% | 90 | 28.0% | -0.99 | 7.75 | 6.90 | 8.60 | — |
| — | — | 0.14 | — | +0.02 | 28.4% | 91 | 28.4% | -1.00 | 8.50 | 7.20 | 9.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 28.9% | 92 | 28.9% | -1.00 | 9.75 | 8.90 | 10.60 | — |
| — | — | 1.17 | — | +0.01 | 29.4% | 93 | 29.4% | -1.00 | 10.75 | 9.90 | 11.60 | — |
| — | — | 0.15 | — | +0.00 | 29.9% | 94 | 29.9% | -1.00 | 11.57 | 10.15 | 13.00 | — |
| — | — | 1.00 | — | +0.00 | 30.5% | 95 | 30.5% | -1.00 | 12.47 | 11.15 | 13.80 | — |
| — | — | 1.45 | — | +0.00 | 31.1% | 96 | 31.1% | -1.00 | 13.80 | 12.90 | 14.70 | — |
| — | — | 0.26 | — | +0.00 | 31.8% | 97 | 31.8% | -1.00 | 14.38 | 13.15 | 15.60 | — |
| — | — | 1.16 | — | +0.00 | 32.5% | 98 | 32.5% | -1.00 | 15.40 | 14.15 | 16.65 | — |
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.