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 | |
| — | 9.70 | 14.50 | 12.10 | +1.00 | 47.9% | 70 | 47.9% | +0.00 | — | — | 0.52 | — |
| — | 5.50 | 10.40 | 7.95 | +1.00 | 40.1% | 74 | 40.1% | +0.00 | — | — | 4.80 | — |
| — | 4.50 | 8.80 | 6.65 | +1.00 | 37.8% | 75 | 37.8% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 8.35 | 5.92 | — | — | 76 | — | — | — | — | 0.02 | — |
| — | 2.50 | 7.40 | 4.95 | — | — | 77 | 33.3% | -0.00 | — | — | 0.02 | — |
| — | 1.71 | 6.50 | 4.11 | +1.00 | 31.7% | 78 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 0.66 | 5.50 | 3.08 | +0.99 | 29.7% | 79 | 29.7% | -0.01 | — | — | 0.02 | — |
| — | 0.11 | 5.00 | 2.56 | +0.98 | 28.8% | 79.5 | 28.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | — | 4.80 | — | +0.96 | 27.9% | 80 | 27.9% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 0.26 | 5.00 | 2.63 | +0.93 | 26.0% | 80.5 | 26.0% | -0.07 | 0.37 | 0.02 | 0.72 | — |
| — | 0.10 | 5.00 | 2.55 | +0.88 | 23.6% | 81 | 23.6% | -0.12 | — | — | 1.09 | — |
| — | — | 4.80 | — | +0.80 | 21.7% | 81.5 | 21.7% | -0.20 | 0.26 | 0.01 | 0.50 | — |
| — | — | 0.40 | — | +0.66 | 20.9% | 82 | 20.9% | -0.34 | 0.65 | 0.19 | 1.10 | — |
| — | — | 1.08 | — | +0.49 | 21.0% | 82.5 | 21.0% | -0.51 | — | — | 2.32 | — |
| — | — | 0.14 | — | +0.33 | 21.4% | 83 | 21.4% | -0.68 | 0.78 | 0.05 | 1.50 | — |
| — | — | 4.80 | — | +0.20 | 21.8% | 83.5 | 21.8% | -0.81 | 0.97 | 0.05 | 1.90 | — |
| — | — | 0.35 | — | +0.11 | 22.1% | 84 | 22.1% | -0.90 | 2.79 | 0.59 | 5.00 | — |
| — | — | 4.80 | — | +0.06 | 22.3% | 84.5 | 22.3% | -0.94 | — | — | 4.80 | — |
| — | — | 0.02 | — | +0.04 | 22.3% | 85 | 22.3% | -0.97 | 2.29 | 1.12 | 3.45 | — |
| — | — | 0.02 | — | +0.02 | 22.0% | 85.5 | 22.0% | -0.99 | 3.77 | 1.35 | 6.20 | — |
| — | — | 0.02 | — | +0.01 | 21.7% | 86 | 21.7% | -1.00 | 4.78 | 2.31 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 86.5 | 21.4% | -1.00 | 4.63 | 2.26 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 87 | 21.2% | -1.00 | 4.95 | 2.65 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 87.5 | 21.0% | -1.00 | 5.60 | 3.20 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 88 | 20.9% | -1.00 | 6.12 | 3.75 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 88.5 | 20.8% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 89 | 20.8% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 89.5 | 20.8% | -1.00 | 7.90 | 5.80 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 90 | 20.8% | -1.00 | 7.72 | 5.50 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 90.5 | 20.9% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 91 | 21.1% | -1.00 | 9.15 | 6.80 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 92 | 21.5% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 93 | 22.1% | -1.00 | 11.10 | 8.70 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 94 | 22.8% | -1.00 | 11.88 | 9.50 | 14.25 | — |
| — | — | 0.52 | — | +0.00 | 23.6% | 95 | 23.6% | -1.00 | 13.12 | 10.75 | 15.50 | — |
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.