Spot 81.70
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 12.25 | 11.72 | +1.00 | 26.0% | 70 | 26.0% | +0.00 | — | — | 2.13 | — |
| — | 6.40 | 9.00 | 7.70 | +1.00 | 21.7% | 74 | 21.7% | +0.00 | — | — | 2.13 | — |
| — | 6.30 | 8.25 | 7.28 | +1.00 | 20.8% | 75 | 20.8% | +0.00 | — | — | 0.02 | — |
| — | 5.30 | 7.05 | 6.17 | +1.00 | 20.1% | 76 | 20.1% | -0.00 | — | — | 0.01 | — |
| — | 2.72 | 5.70 | 4.21 | +1.00 | 20.1% | 77 | 20.1% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 4.70 | 4.00 | +1.00 | 21.5% | 78 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 2.25 | 3.80 | 3.02 | +0.98 | 22.5% | 79 | 22.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.75 | 4.60 | 3.17 | +0.96 | 21.8% | 79.5 | 21.8% | -0.04 | — | — | 0.90 | — |
| — | 0.56 | 4.15 | 2.35 | +0.91 | 20.5% | 80 | — | — | — | — | 0.11 | — |
| — | 0.13 | 2.77 | 1.45 | — | — | 80.5 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 0.10 | 2.23 | 1.17 | — | — | 81 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 0.32 | 1.16 | 0.74 | +0.60 | 16.8% | 81.5 | — | — | — | — | 2.35 | — |
| — | — | 1.24 | — | — | — | 82 | 16.5% | -0.56 | 0.41 | 0.27 | 0.55 | — |
| — | 0.11 | 0.24 | 0.17 | — | — | 82.5 | — | — | 1.28 | 0.01 | 2.55 | — |
| — | — | 0.10 | — | +0.17 | 17.0% | 83 | 17.0% | -0.84 | 1.50 | 0.61 | 2.40 | — |
| — | — | 0.82 | — | +0.09 | 17.5% | 83.5 | 17.5% | -0.92 | 1.85 | 0.55 | 3.15 | — |
| 106 | — | 2.13 | — | +0.04 | 17.8% | 84 | 17.8% | -0.97 | 2.58 | 1.06 | 4.10 | — |
| — | — | 0.07 | — | +0.02 | 18.1% | 84.5 | 18.1% | -1.00 | 2.65 | 2.05 | 3.25 | — |
| — | — | 0.02 | — | +0.01 | 18.3% | 85 | 18.3% | -1.00 | 3.29 | 2.28 | 4.30 | — |
| — | — | 0.02 | — | — | — | 85.5 | 18.5% | -1.00 | 3.55 | 3.00 | 4.10 | — |
| — | — | 0.02 | — | — | — | 86 | — | — | 4.33 | 3.50 | 5.15 | — |
| — | — | 0.02 | — | — | — | 86.5 | 18.9% | -1.00 | 4.55 | 4.00 | 5.10 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 5.80 | 4.50 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 87.5 | — | — | 5.55 | 5.00 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 88 | 19.7% | -1.00 | 6.20 | 5.50 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 20.0% | 88.5 | 20.0% | -1.00 | 7.30 | 6.00 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 89 | 20.3% | -1.00 | 7.15 | 5.20 | 9.10 | — |
| — | — | 0.02 | — | — | — | 89.5 | 20.7% | -1.00 | 7.62 | 5.65 | 9.60 | — |
| — | — | 0.02 | — | — | — | 90 | 21.1% | -1.00 | 8.80 | 7.50 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 90.5 | — | — | 9.00 | 8.00 | 10.00 | — |
| — | — | 0.02 | — | — | — | 91 | — | — | 9.30 | 7.50 | 11.10 | — |
| — | — | 0.02 | — | — | — | 91.5 | 22.3% | -1.00 | 9.68 | 7.75 | 11.60 | — |
| — | — | 0.02 | — | — | — | 92 | — | — | 10.18 | 8.25 | 12.10 | — |
| — | — | 0.02 | — | — | — | 92.5 | — | — | 10.65 | 8.70 | 12.60 | — |
| — | — | 0.02 | — | — | — | 93 | 23.7% | -1.00 | 11.62 | 10.50 | 12.75 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 94 | — | — | 12.35 | 11.50 | 13.20 | — |
| — | — | 2.13 | — | — | — | 95 | — | — | 13.80 | 12.50 | 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.