Spot 81.71
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.35 | 18.00 | 15.68 | +0.98 | 22.2% | 67 | 22.2% | -0.02 | — | — | 4.80 | — |
| — | 11.75 | 16.00 | 13.88 | +0.97 | 20.8% | 69 | 20.8% | -0.03 | — | — | 4.80 | — |
| — | 8.75 | 13.00 | 10.88 | +0.95 | 18.8% | 72 | 18.8% | -0.06 | — | — | 4.80 | — |
| — | 7.05 | 11.50 | 9.28 | +0.92 | 17.7% | 74 | 17.7% | -0.08 | — | — | 4.80 | — |
| — | 4.95 | 9.50 | 7.22 | +0.87 | 16.7% | 76 | 16.7% | -0.13 | — | — | 0.97 | — |
| — | 4.05 | 8.95 | 6.50 | +0.84 | 16.3% | 77 | 16.3% | -0.16 | 0.54 | 0.05 | 1.02 | — |
| — | 3.00 | 7.70 | 5.35 | +0.80 | 16.0% | 78 | 16.0% | -0.20 | 1.04 | 0.23 | 1.85 | — |
| — | 3.05 | 7.00 | 5.03 | +0.76 | 15.7% | 79 | 15.7% | -0.25 | — | — | 4.80 | — |
| — | 2.11 | 6.90 | 4.50 | +0.71 | 15.5% | 80 | 15.5% | -0.30 | 1.05 | 0.35 | 1.75 | — |
| — | 1.46 | 6.00 | 3.73 | +0.66 | 15.4% | 81 | 15.4% | -0.36 | 1.17 | 0.46 | 1.88 | — |
| — | 0.50 | 4.95 | 2.73 | +0.60 | 15.2% | 82 | 15.2% | -0.42 | 2.40 | 0.01 | 4.80 | — |
| — | — | 3.50 | — | +0.53 | 15.1% | 83 | 15.1% | -0.49 | 2.35 | 0.51 | 4.20 | — |
| — | — | 4.80 | — | +0.47 | 15.1% | 84 | 15.1% | -0.57 | 3.42 | 2.00 | 4.85 | — |
| — | 1.13 | 5.00 | 3.06 | +0.40 | 15.0% | 85 | 15.0% | -0.64 | 2.77 | 1.30 | 4.25 | — |
| — | — | 4.80 | — | +0.34 | 15.0% | 86 | 15.0% | -0.71 | 4.30 | 2.00 | 6.60 | — |
| — | — | 2.16 | — | +0.28 | 15.1% | 87 | 15.1% | -0.78 | 5.35 | 3.00 | 7.70 | — |
| — | — | 1.50 | — | +0.23 | 15.1% | 88 | 15.1% | -0.84 | 6.67 | 4.35 | 9.00 | — |
| — | 0.37 | 0.50 | 0.43 | +0.15 | 15.4% | 90 | 15.4% | -0.95 | 8.07 | 5.65 | 10.50 | — |
| — | 0.06 | 0.36 | 0.21 | +0.10 | 15.8% | 92 | 15.8% | -1.00 | 10.32 | 8.15 | 12.50 | — |
| — | — | 0.50 | — | +0.05 | 16.7% | 95 | 16.7% | -1.00 | 13.10 | 10.70 | 15.50 | — |
| — | 0.02 | 4.95 | 2.48 | +0.04 | 17.5% | 97 | 17.5% | -1.00 | 15.05 | 12.60 | 17.50 | — |
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.