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 | |
| — | 10.40 | 13.10 | 11.75 | +1.00 | 24.4% | 70 | 24.4% | -0.00 | — | — | 0.47 | — |
| — | 8.80 | 12.75 | 10.78 | +1.00 | 23.4% | 71 | 23.4% | -0.00 | — | — | 2.13 | — |
| — | 7.80 | 12.10 | 9.95 | +1.00 | 22.5% | 72 | 22.5% | -0.00 | — | — | 0.47 | — |
| — | 7.45 | 10.50 | 8.97 | +1.00 | 21.6% | 73 | 21.6% | -0.00 | — | — | 0.48 | — |
| — | 6.60 | 9.85 | 8.22 | +1.00 | 20.7% | 74 | 20.7% | -0.00 | — | — | 0.89 | — |
| — | 5.50 | 8.20 | 6.85 | +0.99 | 20.1% | 75 | 20.1% | -0.01 | — | — | 0.20 | — |
| — | 4.55 | 7.20 | 5.88 | +0.98 | 19.6% | 76 | 19.6% | -0.02 | — | — | 0.81 | — |
| — | 3.45 | 6.30 | 4.88 | +0.95 | 19.2% | 77 | 19.2% | -0.05 | — | — | 1.04 | — |
| — | 3.40 | 5.30 | 4.35 | +0.91 | 18.2% | 78 | 18.2% | -0.09 | — | — | 0.92 | — |
| — | 1.53 | 4.20 | 2.87 | +0.83 | 17.0% | 79 | 17.0% | -0.17 | 0.47 | 0.05 | 0.88 | — |
| — | 1.27 | 3.65 | 2.46 | +0.77 | 16.6% | 79.5 | 16.6% | -0.23 | — | — | 1.00 | — |
| — | 0.10 | 4.10 | 2.10 | +0.70 | 16.2% | 80 | 16.2% | -0.30 | 0.59 | 0.18 | 1.00 | — |
| — | 0.31 | 3.70 | 2.00 | +0.62 | 15.9% | 80.5 | 15.9% | -0.39 | — | — | 1.42 | — |
| — | 0.21 | 1.60 | 0.91 | +0.53 | 15.7% | 81 | 15.7% | -0.48 | 2.40 | 0.30 | 4.50 | — |
| — | 0.52 | 2.05 | 1.28 | +0.43 | 15.5% | 81.5 | 15.5% | -0.58 | 0.86 | 0.03 | 1.69 | — |
| — | 0.58 | 0.86 | 0.72 | +0.34 | 15.4% | 82 | 15.4% | -0.67 | 1.54 | 0.60 | 2.49 | — |
| — | — | 1.55 | — | +0.26 | 15.3% | 82.5 | 15.3% | -0.76 | 1.03 | 0.28 | 1.79 | — |
| — | 0.12 | 0.41 | 0.27 | +0.19 | 15.3% | 83 | 15.3% | -0.83 | 1.82 | 0.92 | 2.73 | — |
| — | 0.20 | 1.59 | 0.90 | +0.14 | 15.4% | 83.5 | 15.4% | -0.89 | 1.93 | 0.01 | 3.85 | — |
| — | — | 0.19 | — | +0.09 | 15.6% | 84 | 15.6% | -0.93 | 2.90 | 2.10 | 3.70 | — |
| — | — | 0.94 | — | +0.06 | 15.7% | 84.5 | 15.7% | -0.96 | 2.79 | 1.44 | 4.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 15.9% | 85 | 15.9% | -0.99 | 3.82 | 1.89 | 5.75 | — |
| — | — | 0.82 | — | +0.03 | 16.0% | 85.5 | 16.0% | -1.00 | 3.77 | 2.39 | 5.15 | — |
| — | — | 0.05 | — | +0.02 | 16.1% | 86 | 16.1% | -1.00 | 3.88 | 2.25 | 5.50 | — |
| — | — | 0.90 | — | +0.01 | 16.3% | 86.5 | 16.3% | -1.00 | 4.85 | 2.95 | 6.75 | — |
| — | — | 0.87 | — | +0.01 | 16.4% | 87 | 16.4% | -1.00 | 4.85 | 3.90 | 5.80 | — |
| — | — | 0.89 | — | +0.00 | 16.5% | 87.5 | 16.5% | -1.00 | 5.88 | 4.35 | 7.40 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 88 | 16.7% | -1.00 | 6.30 | 4.85 | 7.75 | — |
| — | — | 0.83 | — | +0.00 | 16.8% | 88.5 | 16.8% | -1.00 | 6.78 | 5.35 | 8.20 | — |
| 212 | — | 0.04 | — | +0.00 | 16.9% | 89 | 16.9% | -1.00 | 7.25 | 5.85 | 8.65 | 0 |
| 162 | — | 0.83 | — | +0.00 | 17.3% | 90 | 17.3% | -1.00 | 8.28 | 6.85 | 9.70 | — |
| — | — | 0.58 | — | +0.00 | 17.7% | 91 | 17.7% | -1.00 | 9.25 | 7.85 | 10.65 | — |
| — | — | 0.48 | — | +0.00 | 18.1% | 92 | 18.1% | -1.00 | 10.53 | 9.60 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 93 | 18.6% | -1.00 | 11.32 | 10.00 | 12.65 | — |
| — | — | 0.46 | — | +0.00 | 19.1% | 94 | 19.1% | -1.00 | 12.28 | 10.90 | 13.65 | — |
| — | — | 0.27 | — | +0.00 | 19.7% | 95 | 19.7% | -1.00 | 13.18 | 11.05 | 15.30 | — |
| — | — | 0.87 | — | +0.00 | 20.4% | 96 | 20.4% | -1.00 | 14.28 | 12.90 | 15.65 | — |
| — | — | 0.67 | — | +0.00 | 21.1% | 97 | 21.1% | -1.00 | 15.20 | 13.10 | 17.30 | — |
| — | — | 0.47 | — | +0.00 | 21.8% | 98 | 21.8% | -1.00 | 16.60 | 15.85 | 17.35 | — |
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.