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 | |
| — | 24.25 | 25.90 | 25.07 | +0.98 | 38.1% | 57.5 | 38.1% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 21.40 | 24.25 | 22.82 | +0.97 | 36.2% | 60 | 36.2% | -0.03 | 0.16 | 0.09 | 0.23 | — |
| — | 19.55 | 20.25 | 19.90 | +0.96 | 34.5% | 62.5 | 34.5% | -0.04 | 0.24 | 0.17 | 0.32 | — |
| — | 17.10 | 19.15 | 18.12 | +0.94 | 32.9% | 65 | 32.9% | -0.06 | 0.27 | 0.09 | 0.45 | — |
| — | 14.75 | 16.85 | 15.80 | +0.91 | 31.6% | 67.5 | 31.6% | -0.09 | 0.54 | 0.46 | 0.62 | — |
| — | 12.70 | 13.10 | 12.90 | +0.88 | 30.4% | 70 | 30.4% | -0.13 | 0.81 | 0.77 | 0.85 | — |
| — | 10.35 | 12.15 | 11.25 | +0.83 | 29.4% | 72.5 | 29.4% | -0.18 | 1.18 | 1.12 | 1.24 | — |
| — | 8.50 | 9.40 | 8.95 | +0.76 | 28.6% | 75 | 28.6% | -0.24 | 1.70 | 1.61 | 1.78 | — |
| — | 6.85 | 8.40 | 7.62 | +0.69 | 27.9% | 77.5 | 27.9% | -0.32 | 2.38 | 2.28 | 2.47 | — |
| — | 5.40 | 5.70 | 5.55 | +0.60 | 27.3% | 80 | 27.3% | -0.41 | 3.33 | 3.20 | 3.45 | — |
| — | 4.10 | 4.35 | 4.22 | +0.51 | 26.9% | 82.5 | 26.9% | -0.50 | 4.45 | 4.30 | 4.60 | — |
| — | 3.00 | 3.20 | 3.10 | +0.42 | 26.5% | 85 | 26.5% | -0.60 | 5.85 | 5.70 | 6.00 | — |
| — | 1.97 | 2.35 | 2.16 | +0.33 | 26.3% | 87.5 | 26.3% | -0.69 | 7.30 | 6.85 | 7.75 | — |
| — | 1.45 | 1.55 | 1.50 | +0.26 | 26.3% | 90 | 26.3% | -0.77 | 9.15 | 8.60 | 9.70 | — |
| — | 0.91 | 1.14 | 1.02 | +0.20 | 26.3% | 92.5 | 26.3% | -0.84 | 10.72 | 9.65 | 11.80 | — |
| — | 0.45 | 0.89 | 0.67 | +0.14 | 26.5% | 95 | 26.5% | -0.90 | 12.97 | 11.70 | 14.25 | — |
| — | 0.40 | 0.57 | 0.48 | +0.11 | 26.8% | 97.5 | 26.8% | -0.93 | 15.50 | 14.40 | 16.60 | — |
| — | 0.13 | 0.39 | 0.26 | +0.08 | 27.1% | 100 | 27.1% | -0.96 | 18.30 | 17.65 | 18.95 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 28.0% | 105 | 28.0% | -0.99 | 23.02 | 21.40 | 24.65 | — |
| — | — | 0.28 | — | +0.02 | 29.0% | 110 | 29.0% | -1.00 | 27.82 | 26.40 | 29.25 | — |
| — | — | 0.57 | — | +0.01 | 30.1% | 115 | 30.1% | -1.00 | 33.25 | 32.10 | 34.40 | — |
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.