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 | |
| — | 9.80 | 13.25 | 11.53 | +1.00 | 26.3% | 70 | 26.3% | +0.00 | — | — | 0.02 | — |
| — | 7.35 | 9.30 | 8.32 | +1.00 | 22.7% | 74 | 22.7% | -0.00 | — | — | 0.03 | — |
| — | 5.40 | 8.20 | 6.80 | +1.00 | 22.0% | 75 | 22.0% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 7.20 | 6.22 | +1.00 | 21.4% | 76 | 21.4% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 5.50 | 4.62 | +1.00 | 20.9% | 77 | 20.9% | -0.00 | — | — | 0.02 | — |
| — | 2.65 | 5.20 | 3.92 | — | — | 78 | — | — | — | — | 0.43 | — |
| — | 0.55 | 5.00 | 2.77 | — | — | 79 | — | — | — | — | 0.04 | — |
| — | 1.06 | 3.60 | 2.33 | — | — | 79.5 | — | — | — | — | 0.10 | — |
| — | 0.86 | 5.00 | 2.93 | — | — | 80 | — | — | — | — | 0.25 | — |
| — | 0.38 | 2.62 | 1.50 | — | — | 80.5 | — | — | — | — | 0.11 | — |
| — | 0.59 | 1.10 | 0.84 | — | — | 81 | — | — | 0.18 | 0.05 | 0.31 | — |
| — | 0.19 | 1.32 | 0.76 | — | — | 81.5 | — | — | 0.48 | 0.04 | 0.93 | — |
| — | 0.23 | 0.48 | 0.35 | — | — | 82 | — | — | 0.56 | 0.01 | 1.10 | — |
| — | 0.08 | 1.18 | 0.63 | +0.45 | 17.2% | 82.5 | 17.2% | -0.56 | 0.95 | 0.26 | 1.64 | — |
| — | 0.01 | 0.15 | 0.08 | +0.31 | 17.4% | 83 | 17.4% | -0.68 | 1.94 | 0.32 | 3.55 | — |
| — | — | 0.87 | — | +0.20 | 17.8% | 83.5 | 17.8% | -0.80 | 1.69 | 0.57 | 2.81 | — |
| — | — | 0.82 | — | +0.13 | 18.5% | 84 | 18.5% | -0.88 | 2.22 | 1.09 | 3.35 | — |
| — | — | 0.07 | — | +0.07 | 19.2% | 84.5 | 19.2% | -0.94 | 2.75 | 1.60 | 3.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 19.8% | 85 | 19.8% | -0.97 | 3.20 | 2.00 | 4.40 | — |
| — | — | 0.02 | — | +0.02 | 20.0% | 85.5 | 20.0% | -0.99 | 3.68 | 2.36 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 20.1% | 86 | 20.1% | -1.00 | 4.10 | 2.95 | 5.25 | — |
| — | — | 0.02 | — | +0.01 | 20.1% | 86.5 | 20.1% | -1.00 | 4.90 | 4.05 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 87 | 20.2% | -1.00 | 5.30 | 4.45 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 87.5 | 20.4% | -1.00 | 5.85 | 4.15 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 88 | 20.6% | -1.00 | 6.10 | 4.55 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 88.5 | 20.8% | -1.00 | 6.50 | 5.15 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 89 | 21.0% | -1.00 | 7.40 | 6.55 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 89.5 | 21.2% | -1.00 | 7.67 | 6.50 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 90 | 21.4% | -1.00 | 7.80 | 6.80 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 90.5 | 21.6% | -1.00 | 8.88 | 7.95 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 91 | 21.9% | -1.00 | 9.22 | 7.75 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 92 | 22.4% | -1.00 | 10.47 | 8.65 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 93 | 23.0% | -1.00 | 11.40 | 10.20 | 12.60 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 94 | 23.6% | -1.00 | 12.28 | 10.80 | 13.75 | — |
| — | — | 0.51 | — | +0.00 | 24.2% | 95 | 24.2% | -1.00 | 13.20 | 12.00 | 14.40 | — |
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.