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 | |
| — | 11.10 | 13.45 | 12.28 | +0.99 | 23.6% | 70 | — | — | — | — | 0.26 | — |
| — | 5.75 | 8.30 | 7.03 | — | — | 75 | 18.8% | -0.04 | — | — | 0.71 | — |
| — | 5.15 | 7.05 | 6.10 | +0.94 | 18.0% | 76 | 17.8% | -0.06 | — | — | 0.95 | — |
| — | 4.40 | 6.20 | 5.30 | +0.92 | 17.4% | 77 | — | — | — | — | 0.87 | — |
| — | 3.45 | 6.75 | 5.10 | +0.90 | 17.1% | 77.5 | 17.1% | -0.10 | — | — | 0.54 | — |
| — | 2.80 | 5.95 | 4.38 | — | — | 78 | — | — | — | — | 1.32 | — |
| — | 2.50 | 5.80 | 4.15 | — | — | 78.5 | — | — | — | — | 1.48 | — |
| — | 2.21 | 5.00 | 3.60 | — | — | 79 | — | — | — | — | 1.62 | — |
| — | 1.24 | 5.00 | 3.12 | — | — | 79.5 | 16.1% | -0.21 | — | — | 1.72 | — |
| — | 1.15 | 4.65 | 2.90 | +0.76 | 15.9% | 80 | 15.9% | -0.25 | 0.45 | 0.13 | 0.76 | — |
| — | 0.89 | 3.85 | 2.37 | +0.72 | 15.7% | 80.5 | 15.7% | -0.29 | — | — | 1.46 | — |
| — | 1.39 | 2.73 | 2.06 | +0.67 | 15.6% | 81 | 15.6% | -0.34 | — | — | 1.84 | — |
| — | 0.27 | 3.75 | 2.01 | +0.62 | 15.4% | 81.5 | 15.4% | -0.39 | — | — | 2.44 | — |
| — | 1.31 | 1.76 | 1.53 | +0.57 | 15.3% | 82 | 15.3% | -0.44 | 1.41 | 0.07 | 2.74 | — |
| 22 | 0.56 | 1.50 | 1.03 | +0.52 | 15.3% | 82.5 | 15.3% | -0.49 | 1.96 | 0.01 | 3.90 | 28 |
| 140 | 0.69 | 1.15 | 0.92 | +0.46 | 15.2% | 83 | 15.2% | -0.55 | 1.94 | 1.50 | 2.38 | 407 |
| — | 0.59 | 1.13 | 0.86 | +0.41 | 15.2% | 83.5 | 15.2% | -0.61 | 2.98 | 0.97 | 5.00 | — |
| — | 0.20 | 0.89 | 0.55 | +0.36 | 15.2% | 84 | 15.2% | -0.66 | 2.71 | 1.42 | 4.00 | — |
| — | — | 1.56 | — | +0.31 | 15.2% | 84.5 | 15.2% | -0.72 | 3.04 | 1.97 | 4.10 | — |
| — | 0.30 | 0.65 | 0.47 | +0.26 | 15.3% | 85 | — | — | 3.43 | 2.06 | 4.80 | — |
| — | — | 1.51 | — | — | — | 85.5 | — | — | 3.83 | 2.47 | 5.20 | — |
| — | — | 0.80 | — | — | — | 86 | — | — | 4.40 | 3.00 | 5.80 | — |
| — | — | 0.26 | — | — | — | 86.5 | 15.7% | -0.88 | 4.78 | 3.85 | 5.70 | — |
| — | 0.05 | 0.93 | 0.49 | +0.13 | 15.8% | 87 | 15.8% | -0.92 | 5.20 | 3.75 | 6.65 | — |
| — | — | 0.80 | — | +0.11 | 16.0% | 87.5 | 16.0% | -0.94 | 5.60 | 4.20 | 7.00 | — |
| — | — | 0.52 | — | +0.09 | 16.2% | 88 | 16.2% | -0.97 | 5.80 | 4.35 | 7.25 | — |
| — | — | 0.76 | — | +0.07 | 16.5% | 88.5 | 16.5% | -0.99 | 6.62 | 5.15 | 8.10 | — |
| — | — | 0.74 | — | +0.06 | 16.7% | 89 | 16.7% | -1.00 | 7.05 | 5.35 | 8.75 | — |
| — | — | 0.99 | — | +0.05 | 17.0% | 89.5 | 17.0% | -1.00 | 7.70 | 6.30 | 9.10 | — |
| — | — | 0.25 | — | +0.04 | 17.3% | 90 | 17.3% | -1.00 | 8.15 | 6.70 | 9.60 | — |
| — | — | 0.32 | — | +0.03 | 17.9% | 91 | 17.9% | -1.00 | 9.15 | 7.70 | 10.60 | — |
| — | — | 0.61 | — | +0.02 | 18.5% | 92 | 18.5% | -1.00 | 10.32 | 9.05 | 11.60 | — |
| — | — | 2.14 | — | +0.01 | 19.2% | 93 | 19.2% | -1.00 | 11.00 | 9.75 | 12.25 | — |
| — | — | 0.48 | — | +0.01 | 19.9% | 94 | 19.9% | -1.00 | 12.45 | 11.35 | 13.55 | — |
| — | — | 0.71 | — | +0.01 | 20.6% | 95 | 20.6% | -1.00 | 13.18 | 11.75 | 14.60 | — |
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.