Spot 81.85
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.20 | 17.05 | 15.62 | +0.98 | 22.8% | 67 | 22.8% | -0.02 | — | — | 0.74 | — |
| — | 12.90 | 14.95 | 13.93 | +0.97 | 21.5% | 69 | 21.5% | -0.03 | — | — | 0.57 | — |
| — | 9.30 | 11.25 | 10.28 | +0.94 | 19.7% | 72 | 19.7% | -0.06 | — | — | 0.75 | — |
| — | 7.10 | 9.35 | 8.22 | +0.91 | 18.5% | 74 | 18.5% | -0.09 | — | — | 0.46 | — |
| — | 5.75 | 8.20 | 6.97 | +0.87 | 17.4% | 76 | 17.4% | -0.14 | 0.47 | 0.27 | 0.68 | — |
| — | 4.80 | 7.45 | 6.12 | +0.84 | 17.0% | 77 | 17.0% | -0.17 | — | — | 0.79 | — |
| — | 3.95 | 6.50 | 5.22 | +0.80 | 16.5% | 78 | 16.5% | -0.21 | 0.56 | 0.23 | 0.90 | — |
| — | 3.60 | 5.70 | 4.65 | +0.76 | 16.2% | 79 | 16.2% | -0.25 | 0.96 | 0.77 | 1.15 | — |
| — | 2.51 | 6.10 | 4.30 | +0.71 | 15.8% | 80 | 15.8% | -0.31 | 0.93 | 0.35 | 1.51 | — |
| — | 1.20 | 5.20 | 3.20 | +0.65 | 15.5% | 81 | 15.5% | -0.37 | — | — | 1.85 | — |
| — | 1.22 | 3.45 | 2.33 | +0.59 | 15.3% | 82 | 15.3% | -0.43 | 2.25 | 0.24 | 4.25 | — |
| — | 0.06 | 4.15 | 2.10 | +0.52 | 15.1% | 83 | 15.1% | -0.50 | 3.04 | 1.22 | 4.85 | — |
| — | — | 3.65 | — | +0.45 | 14.9% | 84 | 14.9% | -0.58 | 3.27 | 2.05 | 4.50 | 894 |
| — | 1.05 | 1.75 | 1.40 | +0.39 | 14.9% | 85 | 14.9% | -0.65 | 3.83 | 2.51 | 5.15 | — |
| — | — | 2.50 | — | +0.32 | 14.8% | 86 | 14.8% | -0.73 | 4.88 | 3.75 | 6.00 | — |
| — | — | 1.87 | — | +0.27 | 14.8% | 87 | 14.8% | -0.80 | 5.45 | 4.05 | 6.85 | — |
| — | 0.33 | 0.60 | 0.47 | +0.22 | 14.9% | 88 | 14.9% | -0.86 | 6.42 | 4.95 | 7.90 | — |
| — | — | 4.25 | — | +0.14 | 15.2% | 90 | 15.2% | -0.97 | 8.20 | 6.65 | 9.75 | — |
| — | 0.06 | 0.31 | 0.18 | +0.08 | 15.6% | 92 | 15.6% | -1.00 | 10.55 | 8.80 | 12.30 | — |
| — | — | 0.50 | — | +0.04 | 16.7% | 95 | 16.7% | -1.00 | 13.18 | 11.90 | 14.45 | — |
| — | 0.02 | 0.23 | 0.12 | +0.03 | 17.6% | 97 | 17.6% | -1.00 | 15.12 | 14.00 | 16.25 | — |
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.