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 | 25.7% | 70 | 25.7% | -0.00 | — | — | 0.04 | — |
| — | 5.55 | 10.50 | 8.03 | +1.00 | 21.7% | 74 | 21.7% | -0.00 | — | — | 0.05 | — |
| — | 4.60 | 9.50 | 7.05 | +1.00 | 20.9% | 75 | 20.9% | -0.00 | — | — | 4.80 | — |
| — | 4.15 | 8.50 | 6.33 | +0.99 | 20.1% | 76 | 20.1% | -0.01 | — | — | 4.80 | — |
| — | 2.96 | 7.50 | 5.23 | +0.99 | 19.3% | 77 | 19.3% | -0.01 | — | — | 0.45 | — |
| — | 1.71 | 6.50 | 4.11 | +0.97 | 18.4% | 78 | 18.4% | -0.03 | — | — | 0.48 | — |
| — | 0.50 | 5.25 | 2.88 | +0.94 | 17.4% | 79 | 17.4% | -0.06 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.91 | 16.8% | 79.5 | 16.8% | -0.09 | — | — | 4.80 | — |
| — | 1.26 | 5.00 | 3.13 | +0.87 | 16.3% | 80 | 16.3% | -0.13 | — | — | 0.21 | — |
| — | 0.26 | 5.00 | 2.63 | +0.83 | 15.8% | 80.5 | 15.8% | -0.17 | — | — | 4.80 | — |
| — | 0.61 | 5.00 | 2.81 | +0.77 | 15.4% | 81 | 15.4% | -0.24 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.69 | 15.2% | 81.5 | 15.2% | -0.31 | — | — | 1.43 | — |
| — | 0.60 | 0.74 | 0.67 | +0.60 | 15.0% | 82 | 15.0% | -0.39 | 2.50 | 0.05 | 4.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.50 | 15.0% | 82.5 | 15.0% | -0.50 | — | — | 4.80 | — |
| — | — | 0.70 | — | +0.40 | 15.1% | 83 | 15.1% | -0.60 | 2.66 | 0.32 | 5.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.31 | 15.4% | 83.5 | 15.4% | -0.70 | 2.68 | 0.36 | 5.00 | — |
| — | 0.02 | 0.24 | 0.13 | +0.23 | 15.7% | 84 | 15.7% | -0.78 | 2.60 | 0.21 | 5.00 | — |
| — | — | 0.21 | — | +0.17 | 16.1% | 84.5 | 16.1% | -0.85 | 2.78 | 0.56 | 5.00 | — |
| — | 0.01 | 0.75 | 0.38 | +0.12 | 16.4% | 85 | 16.4% | -0.90 | 3.13 | 0.76 | 5.50 | — |
| — | — | 0.10 | — | +0.09 | 16.7% | 85.5 | 16.7% | -0.93 | 3.71 | 1.41 | 6.00 | — |
| — | — | 0.72 | — | +0.06 | 16.9% | 86 | 16.9% | -0.96 | 4.10 | 1.70 | 6.50 | — |
| — | — | 4.80 | — | +0.04 | 17.1% | 86.5 | 17.1% | -0.98 | 4.71 | 2.41 | 7.00 | — |
| — | — | 4.80 | — | +0.03 | 17.3% | 87 | 17.3% | -1.00 | 5.03 | 2.56 | 7.50 | — |
| — | — | 0.05 | — | +0.02 | 17.4% | 87.5 | 17.4% | -1.00 | 5.42 | 3.00 | 7.85 | — |
| — | — | 0.43 | — | +0.01 | 17.5% | 88 | 17.5% | -1.00 | 5.90 | 3.50 | 8.30 | — |
| — | — | 0.43 | — | +0.01 | 17.6% | 88.5 | 17.6% | -1.00 | 6.40 | 4.00 | 8.80 | — |
| — | — | 0.52 | — | +0.00 | 17.8% | 89 | 17.8% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 0.50 | — | +0.00 | 18.0% | 89.5 | 18.0% | -1.00 | 7.58 | 5.15 | 10.00 | — |
| — | — | 0.35 | — | +0.00 | 18.2% | 90 | 18.2% | -1.00 | 8.07 | 5.65 | 10.50 | — |
| — | — | 0.51 | — | +0.00 | 18.4% | 90.5 | 18.4% | -1.00 | 8.57 | 6.15 | 11.00 | — |
| — | — | 0.49 | — | +0.00 | 18.6% | 91 | 18.6% | -1.00 | 9.07 | 6.65 | 11.50 | — |
| — | — | 0.54 | — | +0.00 | 19.1% | 92 | 19.1% | -1.00 | 10.57 | 8.65 | 12.50 | — |
| — | — | 4.80 | — | +0.00 | 19.7% | 93 | 19.7% | -1.00 | 10.88 | 8.50 | 13.25 | — |
| — | — | 0.54 | — | +0.00 | 20.3% | 94 | 20.3% | -1.00 | 11.93 | 9.50 | 14.35 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 95 | 20.9% | -1.00 | 12.97 | 10.50 | 15.45 | — |
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.