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 | |
| — | 15.50 | 18.20 | 16.85 | +0.95 | 20.9% | 66 | 20.9% | -0.05 | — | — | 2.33 | — |
| — | 12.55 | 15.40 | 13.97 | +0.93 | 19.4% | 69 | 19.4% | -0.07 | — | — | 0.68 | — |
| — | 10.75 | 13.55 | 12.15 | +0.90 | 18.5% | 71 | 18.5% | -0.10 | — | — | 1.18 | — |
| — | 9.45 | 11.25 | 10.35 | +0.87 | 17.8% | 73 | 17.8% | -0.13 | 0.86 | 0.01 | 1.71 | — |
| — | 7.85 | 9.65 | 8.75 | +0.83 | 17.1% | 75 | 17.1% | -0.18 | 1.35 | 0.20 | 2.50 | — |
| — | 5.80 | 8.80 | 7.30 | +0.78 | 16.5% | 77 | 16.5% | -0.24 | — | — | 3.30 | — |
| — | 5.45 | 7.20 | 6.33 | +0.74 | 16.2% | 78 | 16.2% | -0.27 | 1.83 | 0.01 | 3.65 | — |
| — | 4.35 | 7.20 | 5.78 | — | — | 79 | 16.0% | -0.31 | 2.18 | 0.51 | 3.85 | — |
| — | 3.60 | 6.25 | 4.92 | +0.67 | 15.8% | 80 | 15.8% | -0.35 | 2.33 | 0.85 | 3.80 | — |
| — | 2.99 | 5.90 | 4.45 | +0.63 | 15.6% | 81 | 15.6% | -0.40 | 2.33 | 0.61 | 4.05 | — |
| — | 2.51 | 5.20 | 3.85 | +0.59 | 15.4% | 82 | 15.4% | -0.44 | 3.12 | 1.05 | 5.20 | — |
| — | 1.76 | 4.95 | 3.35 | +0.54 | 15.2% | 83 | 15.2% | -0.49 | 3.60 | 2.10 | 5.10 | — |
| — | 0.75 | 4.20 | 2.48 | +0.50 | 15.1% | 84 | 15.1% | -0.54 | 4.23 | 2.11 | 6.35 | — |
| — | 0.28 | 4.25 | 2.27 | +0.45 | 15.0% | 85 | 15.0% | -0.59 | 4.88 | 2.80 | 6.95 | — |
| — | 1.57 | 3.20 | 2.38 | +0.40 | 14.9% | 86 | 14.9% | -0.64 | 5.28 | 3.70 | 6.85 | — |
| — | 0.20 | 3.75 | 1.98 | +0.36 | 14.9% | 87 | 14.9% | -0.69 | 5.72 | 3.75 | 7.70 | — |
| — | — | 3.20 | — | +0.28 | 14.8% | 89 | 14.8% | -0.78 | 7.70 | 6.95 | 8.45 | — |
| — | — | 2.88 | — | +0.21 | 14.8% | 91 | 14.8% | -0.86 | 9.45 | 8.20 | 10.70 | — |
| — | — | 2.64 | — | +0.16 | 14.9% | 93 | 14.9% | -0.94 | 11.18 | 9.90 | 12.45 | — |
| — | — | 1.03 | — | +0.11 | 15.1% | 95 | 15.1% | -1.00 | 13.20 | 11.90 | 14.50 | — |
| — | — | 0.89 | — | +0.07 | 15.5% | 98 | 15.5% | -1.00 | 16.30 | 14.30 | 18.30 | — |
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.