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 | |
| — | 14.45 | 17.05 | 15.75 | — | — | 65 | 29.9% | +0.00 | — | — | 2.13 | — |
| — | 9.80 | 12.50 | 11.15 | +1.00 | 23.9% | 70 | 23.9% | -0.00 | — | — | 2.13 | — |
| — | 5.00 | 8.45 | 6.72 | +1.00 | 20.2% | 74 | 20.2% | -0.00 | — | — | 2.13 | — |
| — | 4.50 | 7.45 | 5.97 | +1.00 | 19.6% | 75 | 19.6% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 6.45 | 5.00 | +0.99 | 19.1% | 76 | 19.1% | -0.01 | — | — | 2.13 | — |
| — | 2.70 | 5.40 | 4.05 | +0.97 | 18.7% | 77 | 18.7% | -0.03 | — | — | 2.15 | — |
| — | 1.80 | 4.50 | 3.15 | +0.93 | 18.5% | 78 | 18.5% | -0.07 | — | — | 0.09 | — |
| — | 0.90 | 3.65 | 2.27 | +0.82 | 17.8% | 79 | 17.8% | -0.18 | — | — | 0.46 | — |
| — | 0.33 | 2.99 | 1.66 | +0.74 | 17.1% | 79.5 | 17.1% | -0.26 | 0.14 | 0.03 | 0.24 | — |
| — | 0.01 | 2.75 | 1.38 | +0.64 | 16.7% | 80 | 16.7% | -0.36 | — | — | 0.27 | — |
| — | 0.01 | 2.07 | 1.04 | +0.53 | 16.4% | 80.5 | 16.4% | -0.48 | 0.67 | 0.08 | 1.26 | — |
| — | 0.10 | 2.53 | 1.31 | +0.41 | 16.2% | 81 | 16.2% | -0.60 | — | — | 2.65 | — |
| — | 0.04 | 2.37 | 1.21 | +0.29 | 16.0% | 81.5 | 16.0% | -0.72 | — | — | 2.88 | — |
| — | — | 1.20 | — | +0.19 | 15.8% | 82 | 15.8% | -0.82 | 1.28 | 0.27 | 2.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.12 | 15.8% | 82.5 | 15.8% | -0.90 | 1.55 | 0.25 | 2.85 | — |
| — | — | 0.43 | — | +0.07 | 16.0% | 83 | 16.0% | -0.95 | 1.99 | 0.57 | 3.40 | — |
| — | — | 2.30 | — | +0.04 | 16.2% | 83.5 | 16.2% | -0.98 | 2.37 | 1.08 | 3.65 | — |
| — | — | 2.14 | — | +0.03 | 16.6% | 84 | 16.6% | -1.00 | 2.90 | 1.50 | 4.30 | — |
| — | — | 0.80 | — | +0.01 | 17.0% | 84.5 | 17.0% | -1.00 | 3.88 | 3.30 | 4.45 | — |
| — | — | 0.13 | — | +0.01 | 17.4% | 85 | 17.4% | -1.00 | 4.30 | 3.80 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 85.5 | 17.7% | -1.00 | 4.75 | 4.15 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 86 | 18.0% | -1.00 | 4.75 | 3.65 | 5.85 | — |
| — | — | 0.02 | — | +0.00 | 18.2% | 86.5 | 18.2% | -1.00 | 5.88 | 5.30 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 87 | 18.5% | -1.00 | 6.38 | 5.80 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 87.5 | 18.7% | -1.00 | 6.85 | 6.30 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 88 | 19.0% | -1.00 | 7.47 | 6.70 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 88.5 | 19.3% | -1.00 | 7.45 | 6.10 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 19.6% | 89 | 19.6% | -1.00 | 8.05 | 6.65 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 89.5 | 19.9% | -1.00 | 8.38 | 7.10 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 90 | 20.3% | -1.00 | 8.72 | 7.05 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 90.5 | 20.6% | -1.00 | 9.50 | 8.05 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 91 | 21.0% | -1.00 | 10.07 | 8.05 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 91.5 | 21.4% | -1.00 | 10.40 | 9.00 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 92 | 21.8% | -1.00 | 10.93 | 9.55 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 92.5 | 22.2% | -1.00 | 12.35 | 11.30 | 13.40 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 93 | 22.6% | -1.00 | 12.80 | 11.65 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 94 | 23.5% | -1.00 | 13.03 | 11.65 | 14.40 | — |
| — | — | 0.61 | — | +0.00 | 24.4% | 95 | 24.4% | -1.00 | 14.62 | 13.80 | 15.45 | — |
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.