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 | |
| — | 14.70 | 16.45 | 15.57 | +1.00 | 29.6% | 65 | 29.6% | -0.00 | — | — | 2.13 | — |
| — | 10.15 | 12.60 | 11.38 | +1.00 | 24.0% | 70 | 24.0% | -0.00 | — | — | 0.64 | — |
| — | 8.75 | 10.45 | 9.60 | +1.00 | 23.1% | 71 | 23.1% | -0.00 | — | — | 0.63 | — |
| — | 7.70 | 10.45 | 9.07 | +1.00 | 22.1% | 72 | 22.1% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 9.70 | 7.85 | +0.99 | 21.3% | 73 | 21.3% | -0.01 | — | — | 0.67 | — |
| — | 5.00 | 7.40 | 6.20 | +0.99 | 20.5% | 74 | 20.5% | -0.01 | — | — | 0.79 | — |
| — | 4.65 | 7.55 | 6.10 | +0.97 | 19.8% | 75 | 19.8% | -0.03 | — | — | 0.20 | — |
| — | 3.70 | 6.65 | 5.17 | +0.95 | 19.1% | 76 | 19.1% | -0.05 | — | — | 0.36 | — |
| — | 2.80 | 5.50 | 4.15 | +0.91 | 18.3% | 77 | 18.3% | -0.09 | — | — | 0.11 | — |
| — | 1.88 | 4.65 | 3.27 | +0.85 | 17.4% | 78 | 17.4% | -0.15 | 0.24 | 0.09 | 0.40 | — |
| — | 1.02 | 3.65 | 2.33 | +0.75 | 16.4% | 79 | 16.4% | -0.25 | 0.60 | 0.05 | 1.16 | — |
| — | 0.10 | 3.70 | 1.90 | +0.69 | 16.0% | 79.5 | 16.0% | -0.31 | — | — | 0.45 | — |
| — | 0.24 | 2.82 | 1.53 | +0.62 | 15.6% | 80 | 15.6% | -0.39 | 0.41 | 0.20 | 0.62 | — |
| — | 0.01 | 2.51 | 1.26 | +0.53 | 15.3% | 80.5 | 15.3% | -0.47 | — | — | 1.79 | — |
| — | — | 2.02 | — | +0.45 | 15.0% | 81 | 15.0% | -0.56 | 1.05 | 0.30 | 1.80 | — |
| — | — | 1.89 | — | +0.36 | 14.9% | 81.5 | 14.9% | -0.65 | — | — | 3.15 | — |
| — | — | 1.48 | — | +0.28 | 14.9% | 82 | 14.9% | -0.73 | 1.59 | 0.60 | 2.58 | — |
| — | — | 1.39 | — | +0.22 | 15.0% | 82.5 | 15.0% | -0.81 | 1.64 | 0.41 | 2.86 | — |
| — | 0.12 | 0.24 | 0.18 | +0.16 | 15.1% | 83 | 15.1% | -0.86 | 2.54 | 1.72 | 3.35 | — |
| — | 0.06 | 0.19 | 0.12 | +0.12 | 15.2% | 83.5 | 15.2% | -0.91 | 2.67 | 1.09 | 4.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.09 | 15.3% | 84 | 15.3% | -0.94 | 3.30 | 1.70 | 4.90 | — |
| — | — | 1.90 | — | +0.07 | 15.4% | 84.5 | 15.4% | -0.97 | 3.17 | 2.19 | 4.15 | — |
| — | 0.03 | 0.15 | 0.09 | +0.05 | 15.5% | 85 | 15.5% | -0.99 | 4.03 | 2.60 | 5.45 | — |
| — | — | 0.12 | — | +0.03 | 15.6% | 85.5 | 15.6% | -1.00 | 4.38 | 2.86 | 5.90 | — |
| — | — | 0.05 | — | +0.02 | 15.8% | 86 | 15.8% | -1.00 | 4.72 | 3.10 | 6.35 | — |
| — | — | 2.14 | — | +0.01 | 15.9% | 86.5 | 15.9% | -1.00 | 5.47 | 4.05 | 6.90 | — |
| — | — | 0.86 | — | +0.01 | 16.1% | 87 | 16.1% | -1.00 | 5.97 | 4.90 | 7.05 | — |
| — | — | 0.78 | — | +0.01 | 16.3% | 87.5 | 16.3% | -1.00 | 6.30 | 5.15 | 7.45 | — |
| — | — | 0.05 | — | +0.00 | 16.5% | 88 | 16.5% | -1.00 | 6.92 | 5.55 | 8.30 | — |
| — | — | 0.75 | — | +0.00 | 16.7% | 88.5 | 16.7% | -1.00 | 7.45 | 6.00 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 16.9% | 89 | 16.9% | -1.00 | 8.00 | 6.60 | 9.40 | — |
| — | — | 0.66 | — | +0.00 | 17.3% | 90 | 17.3% | -1.00 | 9.18 | 7.25 | 11.10 | — |
| — | — | 0.61 | — | +0.00 | 17.7% | 91 | 17.7% | -1.00 | 10.82 | 9.55 | 12.10 | — |
| — | — | 0.47 | — | +0.00 | 18.1% | 92 | 18.1% | -1.00 | 10.88 | 9.80 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 93 | 18.6% | -1.00 | 11.80 | 10.65 | 12.95 | — |
| — | — | 0.48 | — | +0.00 | 19.1% | 94 | 19.1% | -1.00 | 12.80 | 11.65 | 13.95 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 95 | 19.7% | -1.00 | 14.00 | 12.65 | 15.35 | — |
| — | — | 0.47 | — | +0.00 | 20.3% | 96 | 20.3% | -1.00 | 14.80 | 13.65 | 15.95 | — |
| — | — | 0.47 | — | +0.00 | 20.9% | 97 | 20.9% | -1.00 | 15.80 | 14.65 | 16.95 | — |
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.