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 | |
| — | 10.70 | 13.30 | 12.00 | +1.00 | 25.9% | 70 | 25.9% | -0.00 | — | — | 0.43 | — |
| — | 6.80 | 9.25 | 8.03 | +1.00 | 21.3% | 74 | 21.3% | -0.00 | — | — | 0.46 | — |
| — | 6.15 | 7.45 | 6.80 | +1.00 | 20.4% | 75 | 20.4% | -0.00 | — | — | 0.44 | — |
| — | 4.75 | 6.35 | 5.55 | +0.99 | 19.6% | 76 | 19.6% | -0.01 | — | — | 0.57 | — |
| — | 3.85 | 6.00 | 4.92 | +0.98 | 19.0% | 77 | 19.0% | -0.02 | — | — | 0.08 | — |
| — | 3.45 | 4.45 | 3.95 | +0.96 | 18.3% | 78 | 18.3% | -0.04 | — | — | 0.07 | — |
| — | 1.97 | 4.25 | 3.11 | +0.92 | 17.6% | 79 | 17.6% | -0.08 | — | — | 0.45 | — |
| — | 0.94 | 5.00 | 2.97 | +0.89 | 17.2% | 79.5 | 17.2% | -0.11 | — | — | 2.34 | — |
| — | 1.20 | 3.20 | 2.20 | +0.85 | 16.8% | 80 | 16.8% | -0.15 | 0.27 | 0.07 | 0.46 | — |
| — | 0.15 | 5.00 | 2.58 | +0.80 | 16.4% | 80.5 | 16.4% | -0.20 | 0.58 | 0.06 | 1.11 | — |
| — | 0.10 | 3.35 | 1.73 | +0.74 | 16.1% | 81 | 16.1% | -0.27 | 0.38 | 0.10 | 0.65 | — |
| — | 0.01 | 3.05 | 1.53 | +0.66 | 15.8% | 81.5 | 15.8% | -0.34 | — | — | 0.93 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 82 | — | — | 0.81 | 0.45 | 1.16 | — |
| — | — | 1.56 | — | — | — | 82.5 | — | — | — | — | 3.45 | — |
| — | 0.05 | 0.71 | 0.38 | — | — | 83 | — | — | 1.68 | 0.99 | 2.36 | — |
| — | 0.02 | 5.00 | 2.51 | +0.31 | 15.6% | 83.5 | 15.6% | -0.70 | 1.81 | 0.65 | 2.98 | — |
| — | — | 0.36 | — | +0.23 | 15.7% | 84 | 15.7% | -0.78 | 2.22 | 1.04 | 3.40 | — |
| — | — | 0.14 | — | +0.18 | 16.0% | 84.5 | 16.0% | -0.84 | 2.95 | 2.00 | 3.90 | — |
| — | — | 0.16 | — | +0.13 | 16.2% | 85 | 16.2% | -0.89 | 3.17 | 1.90 | 4.45 | — |
| — | 0.04 | 0.30 | 0.17 | +0.10 | 16.5% | 85.5 | 16.5% | -0.93 | 3.67 | 2.45 | 4.90 | — |
| — | — | 0.50 | — | +0.07 | 16.8% | 86 | 16.8% | -0.95 | 4.60 | 3.75 | 5.45 | — |
| — | — | 0.37 | — | +0.05 | 17.0% | 86.5 | 17.0% | -0.97 | 4.55 | 3.35 | 5.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 17.3% | 87 | 17.3% | -0.99 | 5.22 | 4.40 | 6.05 | — |
| — | — | 1.10 | — | +0.03 | 17.6% | 87.5 | 17.6% | -1.00 | 5.85 | 5.15 | 6.55 | — |
| — | — | 0.48 | — | +0.02 | 18.0% | 88 | 18.0% | -1.00 | 6.17 | 4.85 | 7.50 | — |
| — | — | 0.55 | — | +0.01 | 18.3% | 88.5 | 18.3% | -1.00 | 6.62 | 4.60 | 8.65 | — |
| — | — | 0.40 | — | +0.01 | 18.6% | 89 | 18.6% | -1.00 | 7.50 | 6.75 | 8.25 | — |
| — | — | 0.52 | — | +0.01 | 18.9% | 89.5 | 18.9% | -1.00 | 7.50 | 6.90 | 8.10 | — |
| — | — | 0.53 | — | +0.00 | 19.2% | 90 | 19.2% | -1.00 | 8.10 | 6.85 | 9.35 | — |
| — | — | 0.55 | — | +0.00 | 19.6% | 90.5 | 19.6% | -1.00 | 8.60 | 7.20 | 10.00 | — |
| — | — | 0.95 | — | +0.00 | 19.9% | 91 | 19.9% | -1.00 | 9.20 | 7.75 | 10.65 | — |
| — | — | 0.55 | — | +0.00 | 20.2% | 91.5 | 20.2% | -1.00 | 10.05 | 8.95 | 11.15 | — |
| — | — | 0.62 | — | +0.00 | 20.6% | 92 | 20.6% | -1.00 | 10.03 | 8.55 | 11.50 | — |
| — | — | 0.55 | — | +0.00 | 21.0% | 92.5 | 21.0% | -1.00 | 10.35 | 9.25 | 11.45 | — |
| — | — | 0.55 | — | +0.00 | 21.3% | 93 | 21.3% | -1.00 | 11.22 | 9.85 | 12.60 | — |
| — | — | 0.43 | — | +0.00 | 22.1% | 94 | 77.1% | -1.00 | 12.78 | 11.75 | 13.80 | — |
| — | — | 0.55 | — | — | — | 95 | 22.9% | -1.00 | 13.22 | 11.85 | 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.