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 | |
| — | 9.55 | 14.50 | 12.03 | +0.99 | 22.4% | 70 | 22.4% | -0.01 | — | — | 4.80 | — |
| — | 4.75 | 9.50 | 7.12 | +0.97 | 18.2% | 75 | 18.2% | -0.03 | — | — | 0.20 | — |
| — | 4.10 | 8.50 | 6.30 | +0.95 | 17.4% | 76 | 17.4% | -0.05 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.93 | 16.8% | 77 | 16.8% | -0.07 | 0.19 | 0.08 | 0.30 | — |
| — | 2.00 | 6.90 | 4.45 | +0.90 | 16.2% | 78 | 16.2% | -0.10 | — | — | 0.99 | — |
| — | 2.15 | 5.90 | 4.03 | +0.85 | 15.7% | 79 | 15.7% | -0.15 | — | — | 4.80 | — |
| — | — | 3.95 | — | +0.78 | 15.3% | 80 | 15.3% | -0.22 | — | — | 3.75 | — |
| — | 0.21 | 5.00 | 2.60 | +0.74 | 15.2% | 80.5 | 15.2% | -0.27 | — | — | 2.45 | — |
| — | 0.01 | 4.95 | 2.48 | +0.69 | 15.0% | 81 | 15.0% | -0.31 | — | — | 4.80 | — |
| — | 0.49 | 3.20 | 1.84 | +0.64 | 15.0% | 81.5 | 15.0% | -0.37 | — | — | 4.80 | — |
| — | 0.37 | 2.66 | 1.51 | +0.59 | 14.9% | 82 | 14.9% | -0.42 | — | — | 4.80 | — |
| — | — | 2.31 | — | +0.53 | 14.9% | 82.5 | 14.9% | -0.48 | 2.40 | 0.01 | 4.80 | — |
| — | — | 4.80 | — | +0.47 | 14.8% | 83 | 14.8% | -0.54 | 1.85 | 0.65 | 3.05 | — |
| — | — | 4.80 | — | +0.42 | 14.9% | 83.5 | 14.9% | -0.60 | 3.08 | 0.60 | 5.55 | — |
| — | 0.05 | 5.00 | 2.52 | +0.36 | 14.9% | 84 | 14.9% | -0.66 | 3.03 | 1.06 | 5.00 | — |
| — | — | 4.80 | — | +0.31 | 15.0% | 84.5 | 15.0% | -0.71 | 3.47 | 1.44 | 5.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.27 | 15.1% | 85 | 15.1% | -0.76 | 4.00 | 2.01 | 6.00 | — |
| — | — | 4.80 | — | +0.22 | 15.2% | 85.5 | 15.2% | -0.81 | 3.45 | 1.50 | 5.40 | — |
| — | — | 1.45 | — | +0.19 | 15.3% | 86 | 15.3% | -0.85 | 4.25 | 2.00 | 6.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 15.5% | 86.5 | 15.5% | -0.89 | 4.58 | 2.16 | 7.00 | — |
| — | — | 0.25 | — | +0.13 | 15.7% | 87 | 15.7% | -0.92 | 5.58 | 3.65 | 7.50 | — |
| — | — | 4.80 | — | +0.10 | 15.8% | 87.5 | 15.8% | -0.95 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.08 | 16.1% | 88 | 16.1% | -0.97 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | +0.07 | 16.3% | 88.5 | 16.3% | -0.99 | 6.58 | 4.15 | 9.00 | — |
| — | — | 4.80 | — | +0.06 | 16.5% | 89 | 16.5% | -1.00 | 6.83 | 4.50 | 9.15 | — |
| — | — | 4.80 | — | +0.05 | 16.7% | 89.5 | 16.7% | -1.00 | 7.58 | 5.15 | 10.00 | — |
| — | — | 4.80 | — | +0.04 | 17.0% | 90 | 17.0% | -1.00 | 8.03 | 5.55 | 10.50 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 8.53 | 6.05 | 11.00 | — |
| — | — | 4.80 | — | +0.03 | 17.5% | 91 | 17.5% | -1.00 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.80 | — | +0.02 | 17.7% | 91.5 | 17.7% | -1.00 | 9.40 | 7.00 | 11.80 | — |
| — | — | 4.80 | — | +0.02 | 18.0% | 92 | 18.0% | -1.00 | 10.68 | 8.85 | 12.50 | — |
| — | — | 4.80 | — | +0.01 | 18.3% | 92.5 | 18.3% | -1.00 | 10.62 | 8.25 | 13.00 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 93 | 18.5% | -1.00 | 11.15 | 8.80 | 13.50 | — |
| — | — | 0.47 | — | +0.01 | 19.0% | 94 | 19.0% | -1.00 | 12.12 | 9.75 | 14.50 | — |
| — | — | 0.48 | — | +0.01 | 19.6% | 95 | 19.6% | -1.00 | 13.15 | 10.80 | 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.