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 | |
| — | 10.20 | 13.75 | 11.97 | +1.00 | 20.1% | 70 | 20.1% | -0.00 | — | — | 0.84 | — |
| — | 5.20 | 8.85 | 7.03 | +0.94 | 18.4% | 75 | 18.4% | -0.06 | — | — | 0.72 | — |
| — | 4.25 | 7.85 | 6.05 | +0.91 | 17.9% | 76 | 17.9% | -0.09 | — | — | 0.96 | — |
| — | 3.75 | 7.40 | 5.58 | +0.89 | 17.7% | 76.5 | 17.7% | -0.11 | — | — | 1.02 | — |
| — | 3.45 | 6.95 | 5.20 | +0.87 | 17.5% | 77 | 17.5% | -0.13 | — | — | 1.54 | — |
| — | 2.85 | 6.40 | 4.62 | +0.84 | 17.2% | 77.5 | 17.2% | -0.16 | — | — | 1.67 | — |
| — | 2.49 | 5.95 | 4.22 | +0.81 | 17.0% | 78 | 17.0% | -0.19 | — | — | 1.72 | — |
| — | 2.10 | 5.50 | 3.80 | +0.77 | 16.8% | 78.5 | 16.8% | -0.23 | 1.02 | 0.30 | 1.74 | — |
| — | 1.65 | 5.20 | 3.42 | +0.74 | 16.5% | 79 | 16.5% | -0.27 | — | — | 4.90 | — |
| — | 1.30 | 5.00 | 3.15 | +0.69 | 16.3% | 79.5 | 16.3% | -0.31 | — | — | 2.01 | — |
| — | 1.00 | 3.55 | 2.27 | +0.64 | 16.1% | 80 | 16.1% | -0.36 | — | — | 0.71 | — |
| — | 0.63 | 3.80 | 2.21 | +0.59 | 16.0% | 80.5 | 16.0% | -0.41 | — | — | 2.28 | — |
| — | 0.30 | 3.45 | 1.88 | +0.54 | 15.8% | 81 | 15.8% | -0.47 | 1.28 | 0.01 | 2.55 | — |
| — | 0.22 | 3.30 | 1.76 | +0.49 | 15.7% | 81.5 | 15.7% | -0.53 | 2.83 | 0.75 | 4.90 | — |
| — | 0.60 | 2.92 | 1.76 | — | — | 82 | — | — | 1.46 | 0.01 | 2.90 | — |
| — | — | 2.74 | — | — | — | 82.5 | — | — | — | — | 3.85 | — |
| — | — | 2.39 | — | — | — | 83 | 15.5% | -0.69 | 2.51 | 0.82 | 4.20 | — |
| — | 0.16 | 2.26 | 1.21 | +0.29 | 15.5% | 83.5 | 15.5% | -0.74 | 3.05 | 1.55 | 4.55 | — |
| — | 0.27 | 2.30 | 1.28 | — | — | 84 | 15.6% | -0.79 | 2.46 | 1.16 | 3.75 | — |
| — | — | 1.93 | — | — | — | 84.5 | 15.6% | -0.83 | 3.16 | 1.37 | 4.95 | — |
| — | 0.30 | 0.62 | 0.46 | +0.17 | 15.7% | 85 | — | — | 3.55 | 1.75 | 5.35 | — |
| — | 0.05 | 0.59 | 0.32 | — | — | 85.5 | — | — | 3.98 | 2.27 | 5.70 | — |
| — | — | 1.84 | — | — | — | 86 | 15.8% | -0.93 | 4.51 | 2.72 | 6.30 | — |
| — | — | 1.34 | — | +0.10 | 15.9% | 86.5 | 15.9% | -0.96 | 4.92 | 3.20 | 6.65 | — |
| — | — | 0.38 | — | +0.08 | 16.0% | 87 | 16.0% | -0.98 | 5.45 | 3.65 | 7.25 | — |
| — | — | 0.95 | — | +0.06 | 16.1% | 87.5 | 16.1% | -0.99 | 5.80 | 4.05 | 7.55 | — |
| — | — | 0.94 | — | +0.05 | 16.2% | 88 | 16.2% | -1.00 | 6.42 | 4.40 | 8.45 | — |
| — | — | 0.94 | — | +0.04 | 16.3% | 88.5 | 16.3% | -1.00 | 6.85 | 5.05 | 8.65 | — |
| — | — | 0.84 | — | +0.03 | 16.4% | 89 | 16.4% | -1.00 | 7.33 | 5.55 | 9.10 | — |
| — | — | 0.77 | — | +0.02 | 16.6% | 90 | 16.6% | -1.00 | 8.28 | 6.45 | 10.10 | — |
| — | — | 0.76 | — | +0.01 | 16.9% | 91 | 16.9% | -1.00 | 9.32 | 7.55 | 11.10 | — |
| — | — | 0.82 | — | +0.01 | 17.2% | 92 | 17.2% | -1.00 | 10.43 | 9.15 | 11.70 | — |
| — | — | 0.74 | — | +0.01 | 17.5% | 93 | 17.5% | -1.00 | 11.25 | 9.50 | 13.00 | — |
| — | — | 0.93 | — | +0.00 | 17.8% | 94 | 17.8% | -1.00 | 12.45 | 10.80 | 14.10 | — |
| — | — | 0.93 | — | +0.00 | 18.2% | 95 | 18.2% | -1.00 | 13.32 | 11.55 | 15.10 | — |
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.