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 | |
| — | 30.80 | 33.45 | 32.12 | +0.98 | 39.4% | 50 | 39.4% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 26.90 | 28.60 | 27.75 | +0.97 | 36.6% | 55 | 36.6% | -0.03 | 0.21 | 0.12 | 0.31 | — |
| — | 21.70 | 24.75 | 23.23 | +0.94 | 34.1% | 60 | 34.1% | -0.06 | 0.45 | 0.34 | 0.55 | — |
| — | 17.60 | 19.35 | 18.48 | +0.90 | 31.8% | 65 | 31.8% | -0.10 | 0.81 | 0.73 | 0.90 | — |
| — | 15.60 | 17.55 | 16.57 | +0.87 | 30.8% | 67.5 | 30.8% | -0.14 | 1.08 | 0.91 | 1.25 | — |
| — | 13.50 | 14.55 | 14.03 | +0.83 | 29.9% | 70 | 29.9% | -0.17 | 1.54 | 1.45 | 1.63 | — |
| — | 11.55 | 13.15 | 12.35 | +0.78 | 29.1% | 72.5 | 29.1% | -0.22 | 2.07 | 1.99 | 2.15 | — |
| — | 9.80 | 10.90 | 10.35 | +0.73 | 28.4% | 75 | 28.4% | -0.28 | 2.73 | 2.61 | 2.85 | — |
| — | 8.15 | 9.70 | 8.93 | +0.67 | 27.8% | 77.5 | 27.8% | -0.34 | 3.52 | 3.40 | 3.65 | — |
| — | 6.75 | 6.95 | 6.85 | +0.60 | 27.3% | 80 | 27.3% | -0.41 | 4.53 | 4.45 | 4.60 | — |
| — | 5.45 | 5.75 | 5.60 | +0.53 | 26.8% | 82.5 | 26.8% | -0.48 | 5.62 | 5.45 | 5.80 | — |
| — | 4.35 | 4.60 | 4.47 | +0.46 | 26.5% | 85 | 26.5% | -0.55 | 7.00 | 6.80 | 7.20 | — |
| — | 3.40 | 3.60 | 3.50 | +0.39 | 26.2% | 87.5 | 26.2% | -0.63 | 8.50 | 8.20 | 8.80 | — |
| — | 2.62 | 2.78 | 2.70 | +0.33 | 26.0% | 90 | 26.0% | -0.70 | 10.30 | 9.90 | 10.70 | — |
| — | 1.98 | 2.23 | 2.10 | +0.27 | 25.9% | 92.5 | 25.9% | -0.76 | 11.88 | 10.15 | 13.60 | — |
| — | 1.41 | 1.66 | 1.53 | +0.22 | 25.8% | 95 | 25.8% | -0.82 | 13.85 | 12.20 | 15.50 | — |
| — | 0.84 | 0.96 | 0.90 | +0.14 | 25.9% | 100 | 25.9% | -0.91 | 18.12 | 17.15 | 19.10 | — |
| — | 0.45 | 0.75 | 0.60 | +0.09 | 26.1% | 105 | 26.1% | -0.97 | 22.70 | 21.50 | 23.90 | — |
| — | 0.24 | 0.36 | 0.30 | — | — | 110 | — | — | 27.95 | 26.40 | 29.50 | — |
| — | 0.13 | 0.23 | 0.18 | — | — | 115 | — | — | 33.35 | 32.15 | 34.55 | — |
| — | — | 0.36 | — | +0.02 | 27.9% | 120 | 27.9% | -1.00 | 37.67 | 36.35 | 39.00 | — |
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.