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 | |
| — | 14.50 | 19.30 | 16.90 | +0.96 | 21.1% | 66 | 21.1% | -0.04 | — | — | 4.80 | — |
| — | 11.75 | 16.50 | 14.12 | +0.93 | 19.7% | 69 | 19.7% | -0.07 | — | — | 0.67 | — |
| — | 9.50 | 14.25 | 11.88 | +0.91 | 18.8% | 71 | 18.8% | -0.09 | — | — | 4.80 | — |
| — | 8.00 | 12.90 | 10.45 | +0.88 | 18.0% | 73 | 18.0% | -0.13 | — | — | 4.80 | — |
| — | 6.50 | 11.40 | 8.95 | +0.84 | 17.3% | 75 | 17.3% | -0.17 | 1.38 | 0.20 | 2.55 | — |
| — | 5.40 | 10.00 | 7.70 | +0.78 | 16.7% | 77 | 16.7% | -0.23 | — | — | 2.64 | — |
| — | 4.15 | 9.00 | 6.58 | +0.75 | 16.4% | 78 | 16.4% | -0.26 | 2.50 | 0.05 | 4.95 | — |
| — | 3.55 | 8.45 | 6.00 | +0.72 | 16.2% | 79 | 16.2% | -0.30 | 2.72 | 0.49 | 4.95 | — |
| — | 2.76 | 7.50 | 5.13 | +0.68 | 16.0% | 80 | 16.0% | -0.34 | 2.58 | 0.20 | 4.95 | — |
| — | 2.46 | 7.00 | 4.73 | +0.64 | 15.8% | 81 | 15.8% | -0.39 | — | — | 4.65 | — |
| — | 1.96 | 6.50 | 4.23 | +0.59 | 15.6% | 82 | 15.6% | -0.43 | 2.65 | 0.50 | 4.80 | — |
| — | 1.00 | 4.95 | 2.98 | +0.55 | 15.4% | 83 | 15.4% | -0.48 | 3.71 | 1.41 | 6.00 | — |
| — | 0.50 | 4.25 | 2.38 | +0.50 | 15.3% | 84 | 15.3% | -0.53 | 4.13 | 1.76 | 6.50 | — |
| — | 0.25 | 4.40 | 2.33 | +0.46 | 15.2% | 85 | 15.2% | -0.58 | 4.78 | 2.56 | 7.00 | — |
| — | 0.84 | 3.00 | 1.92 | +0.41 | 15.1% | 86 | 15.1% | -0.63 | 5.33 | 3.00 | 7.65 | — |
| — | — | 2.96 | — | +0.37 | 15.0% | 87 | 15.0% | -0.68 | 5.67 | 3.50 | 7.85 | — |
| — | — | 4.80 | — | +0.29 | 14.9% | 89 | 14.9% | -0.77 | 7.20 | 5.00 | 9.40 | — |
| — | — | 4.80 | — | +0.22 | 14.9% | 91 | 14.9% | -0.85 | 9.20 | 7.00 | 11.40 | — |
| — | — | 4.80 | — | +0.16 | 15.0% | 93 | 15.0% | -0.94 | 11.10 | 8.70 | 13.50 | — |
| — | — | 2.25 | — | +0.12 | 15.1% | 95 | 15.1% | -1.00 | 12.82 | 10.50 | 15.15 | — |
| — | — | 4.80 | — | +0.08 | 15.5% | 98 | 15.5% | -1.00 | 15.95 | 13.50 | 18.40 | — |
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.