Spot 81.75
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 13.00 | 11.85 | +1.00 | 23.9% | 70 | 23.9% | +0.00 | — | — | 2.13 | — |
| — | 6.40 | 9.75 | 8.07 | +1.00 | 19.9% | 74 | 19.9% | -0.00 | — | — | 4.90 | — |
| — | 5.55 | 8.05 | 6.80 | +1.00 | 19.2% | 75 | 19.2% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 7.80 | 6.17 | +1.00 | 18.6% | 76 | 18.6% | -0.00 | — | — | 0.01 | — |
| — | 2.63 | 6.75 | 4.69 | +1.00 | 18.4% | 77 | 18.4% | -0.00 | — | — | 4.90 | — |
| — | 2.75 | 5.20 | 3.98 | +0.97 | 18.7% | 78 | 18.7% | -0.03 | — | — | 4.90 | — |
| — | 1.35 | 4.25 | 2.80 | +0.91 | 18.8% | 79 | 18.8% | -0.09 | 0.07 | 0.01 | 0.14 | — |
| — | 0.94 | 3.60 | 2.27 | +0.86 | 18.5% | 79.5 | 18.5% | -0.14 | — | — | 0.16 | — |
| — | 0.54 | 3.05 | 1.79 | +0.77 | 18.2% | 80 | 18.2% | -0.23 | — | — | 0.50 | — |
| — | 0.06 | 3.20 | 1.63 | +0.66 | 17.7% | 80.5 | 17.7% | -0.34 | 0.55 | 0.05 | 1.04 | — |
| — | 0.22 | 2.05 | 1.14 | +0.52 | 17.3% | 81 | 17.3% | -0.48 | 0.30 | 0.06 | 0.55 | — |
| — | 0.04 | 1.69 | 0.86 | +0.38 | 17.0% | 81.5 | 17.0% | -0.63 | — | — | 4.90 | — |
| — | — | 0.72 | — | +0.24 | 16.8% | 82 | 16.8% | -0.76 | 0.96 | 0.27 | 1.65 | — |
| — | — | 0.24 | — | +0.14 | 16.9% | 82.5 | 16.9% | -0.87 | — | — | 2.37 | — |
| — | — | 0.16 | — | +0.08 | 17.0% | 83 | 17.0% | -0.93 | 1.33 | 0.05 | 2.62 | — |
| — | — | 4.90 | — | +0.04 | 17.2% | 83.5 | 17.2% | -0.97 | 1.92 | 0.64 | 3.20 | — |
| — | — | 4.90 | — | +0.02 | 17.4% | 84 | 17.4% | -1.00 | 2.56 | 0.87 | 4.25 | — |
| — | — | 0.07 | — | +0.01 | 17.5% | 84.5 | 17.5% | -1.00 | 2.92 | 1.63 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 85 | 17.7% | -1.00 | 3.27 | 1.69 | 4.85 | — |
| — | — | 0.02 | — | +0.00 | 17.9% | 85.5 | 17.9% | -1.00 | 3.54 | 2.07 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 18.1% | 86 | 18.1% | -1.00 | 4.28 | 3.05 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 18.4% | 86.5 | 18.4% | -1.00 | 4.97 | 3.65 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 87 | 18.6% | -1.00 | 5.45 | 4.10 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 87.5 | 18.9% | -1.00 | 5.83 | 4.45 | 7.20 | — |
| — | — | 0.02 | — | — | — | 88 | — | — | 6.40 | 5.00 | 7.80 | — |
| — | — | 0.02 | — | — | — | 88.5 | — | — | 6.83 | 5.45 | 8.20 | — |
| — | — | 0.02 | — | — | — | 89 | — | — | 7.22 | 5.65 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 89.5 | — | — | 7.95 | 6.70 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 90 | — | — | 8.12 | 6.60 | 9.65 | — |
| — | — | 0.02 | — | — | — | 90.5 | — | — | 8.78 | 7.40 | 10.15 | — |
| — | — | 0.02 | — | — | — | 91 | 21.4% | -1.00 | 9.20 | 7.90 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 91.5 | — | — | 10.32 | 9.25 | 11.40 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 92 | — | — | 10.35 | 8.90 | 11.80 | — |
| — | — | 0.02 | — | — | — | 92.5 | 22.7% | -1.00 | 11.05 | 8.95 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 93 | 23.2% | -1.00 | 11.43 | 10.05 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 94 | 24.2% | -1.00 | 12.40 | 11.00 | 13.80 | — |
| — | — | 0.62 | — | +0.00 | 25.2% | 95 | 25.2% | -1.00 | 12.97 | 11.90 | 14.05 | — |
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.