Spot 81.02
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 18.20 | 16.48 | +1.00 | 21.7% | 65 | 21.7% | -0.00 | — | — | 0.74 | — |
| — | 9.25 | 13.30 | 11.28 | +0.99 | 19.3% | 70 | 19.3% | -0.01 | — | — | 0.99 | — |
| — | 5.20 | 6.90 | 6.05 | +0.92 | 17.4% | 75 | 17.4% | -0.08 | — | — | 0.93 | — |
| — | 4.50 | 6.30 | 5.40 | +0.88 | 17.1% | 76 | 17.1% | -0.12 | — | — | 0.75 | — |
| — | 3.80 | 5.90 | 4.85 | +0.86 | 17.0% | 76.5 | 17.0% | -0.14 | — | — | 1.55 | — |
| — | 2.85 | 6.35 | 4.60 | +0.84 | 16.9% | 77 | 16.9% | -0.17 | — | — | 0.32 | — |
| — | 2.50 | 5.95 | 4.22 | +0.81 | 16.8% | 77.5 | 16.8% | -0.20 | — | — | 1.78 | — |
| — | 2.12 | 5.25 | 3.69 | +0.77 | 16.7% | 78 | 16.7% | -0.23 | — | — | 1.86 | — |
| — | 2.55 | 5.40 | 3.98 | +0.73 | 16.5% | 78.5 | 16.5% | -0.27 | 1.19 | 0.30 | 2.07 | — |
| — | 0.82 | 5.00 | 2.91 | +0.69 | 16.4% | 79 | 16.4% | -0.31 | — | — | 2.30 | — |
| — | 0.70 | 4.40 | 2.55 | +0.65 | 16.3% | 79.5 | 16.3% | -0.36 | — | — | 3.10 | — |
| — | 0.45 | 4.05 | 2.25 | +0.60 | 16.2% | 80 | 16.2% | -0.41 | — | — | 1.10 | — |
| — | 0.01 | 3.75 | 1.88 | +0.55 | 16.1% | 80.5 | 16.1% | -0.46 | 1.69 | 0.61 | 2.77 | — |
| — | 0.30 | 3.35 | 1.82 | +0.50 | 16.0% | 81 | 16.0% | -0.52 | 2.11 | 0.52 | 3.70 | — |
| — | 0.69 | 2.93 | 1.81 | +0.44 | 16.0% | 81.5 | 16.0% | -0.57 | 1.93 | 0.75 | 3.10 | — |
| — | 0.60 | 2.81 | 1.71 | +0.39 | 16.0% | 82 | 16.0% | -0.63 | 2.75 | 1.16 | 4.35 | — |
| — | — | 2.51 | — | +0.35 | 16.0% | 82.5 | 16.0% | -0.68 | 2.25 | 0.55 | 3.95 | — |
| — | — | 2.36 | — | +0.30 | 16.0% | 83 | 16.0% | -0.73 | 2.60 | 0.56 | 4.65 | — |
| — | 0.16 | 2.08 | 1.12 | +0.26 | 16.1% | 83.5 | 16.1% | -0.77 | 2.68 | 1.11 | 4.25 | — |
| — | 0.27 | 1.98 | 1.12 | +0.22 | 16.2% | 84 | 16.2% | -0.82 | 3.25 | 1.50 | 5.00 | — |
| — | — | 0.50 | — | — | — | 84.5 | 16.3% | -0.86 | 3.65 | 1.95 | 5.35 | — |
| — | 0.10 | 0.62 | 0.36 | +0.15 | 16.4% | 85 | 16.4% | -0.89 | 4.15 | 2.35 | 5.95 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 85.5 | — | — | 4.54 | 2.83 | 6.25 | — |
| — | — | 1.11 | — | — | — | 86 | — | — | 5.08 | 3.25 | 6.90 | — |
| — | — | 1.05 | — | +0.09 | 16.6% | 86.5 | 16.6% | -0.97 | 6.08 | 4.50 | 7.65 | — |
| — | — | 0.33 | — | +0.07 | 16.7% | 87 | 16.7% | -0.99 | 6.10 | 4.10 | 8.10 | — |
| — | — | 1.02 | — | +0.06 | 16.8% | 87.5 | 16.8% | -1.00 | 6.78 | 4.95 | 8.60 | — |
| — | — | 0.61 | — | +0.05 | 16.9% | 88 | 16.9% | -1.00 | 7.28 | 5.45 | 9.10 | — |
| — | — | 0.59 | — | +0.04 | 17.0% | 88.5 | 17.0% | -1.00 | 7.58 | 5.55 | 9.60 | — |
| — | — | 0.98 | — | +0.04 | 17.1% | 89 | 17.1% | -1.00 | 7.90 | 6.10 | 9.70 | — |
| — | — | 0.56 | — | +0.02 | 17.3% | 90 | 17.3% | -1.00 | 8.88 | 7.05 | 10.70 | — |
| — | — | 0.55 | — | +0.02 | 17.6% | 91 | 17.6% | -1.00 | 9.88 | 8.05 | 11.70 | — |
| — | — | 0.94 | — | +0.01 | 17.9% | 92 | 17.9% | -1.00 | 11.18 | 9.25 | 13.10 | — |
| — | — | 0.95 | — | +0.01 | 18.2% | 93 | 18.2% | -1.00 | 12.43 | 10.75 | 14.10 | — |
| — | — | 0.53 | — | +0.01 | 18.5% | 94 | 18.5% | -1.00 | 13.28 | 11.45 | 15.10 | — |
| — | — | 0.53 | — | +0.01 | 18.8% | 95 | 18.8% | -1.00 | 13.93 | 12.15 | 15.70 | — |
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.