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 | |
| — | 14.90 | 18.50 | 16.70 | +0.98 | 22.2% | 65 | 22.2% | -0.03 | — | — | 0.75 | — |
| — | 10.30 | 13.20 | 11.75 | +0.94 | 19.5% | 70 | 19.5% | -0.07 | — | — | 0.88 | — |
| — | 9.40 | 12.30 | 10.85 | +0.93 | 19.0% | 71 | 19.0% | -0.09 | — | — | 0.81 | — |
| — | 8.45 | 11.35 | 9.90 | +0.91 | 18.6% | 72 | 18.6% | -0.11 | — | — | 0.98 | — |
| — | 5.90 | 10.10 | 8.00 | +0.87 | 17.7% | 74 | 17.7% | -0.16 | 0.55 | 0.22 | 0.87 | — |
| — | 4.95 | 7.85 | 6.40 | +0.80 | 17.0% | 76 | 17.0% | -0.23 | 1.20 | 0.42 | 1.97 | — |
| — | 4.70 | 7.30 | 6.00 | +0.76 | 16.7% | 77 | 16.7% | -0.28 | 1.34 | 0.68 | 2.00 | — |
| — | 3.40 | 6.30 | 4.85 | +0.71 | 16.4% | 78 | 16.4% | -0.33 | 1.24 | 0.48 | 2.00 | — |
| — | 2.70 | 5.50 | 4.10 | +0.65 | 16.2% | 79 | 16.2% | -0.38 | — | — | 3.95 | — |
| — | 3.10 | 4.85 | 3.98 | +0.59 | 16.0% | 80 | 16.0% | -0.44 | 2.52 | 0.70 | 4.35 | — |
| — | 1.56 | 4.30 | 2.93 | +0.53 | 15.8% | 81 | 15.8% | -0.50 | 2.42 | 1.10 | 3.75 | — |
| — | 0.45 | 4.25 | 2.35 | +0.47 | 15.6% | 82 | 15.6% | -0.56 | 2.95 | 1.55 | 4.35 | — |
| — | 1.59 | 3.20 | 2.40 | +0.41 | 15.5% | 83 | 15.5% | -0.62 | 3.48 | 2.00 | 4.95 | — |
| — | — | 2.80 | — | +0.35 | 15.4% | 84 | 15.4% | -0.68 | 4.12 | 3.70 | 4.55 | — |
| — | 0.50 | 1.48 | 0.99 | +0.29 | 15.3% | 85 | 15.3% | -0.73 | 4.70 | 3.10 | 6.30 | — |
| — | — | 2.21 | — | +0.24 | 15.3% | 86 | 15.3% | -0.78 | 5.55 | 4.80 | 6.30 | 275 |
| 716 | — | 2.00 | — | +0.20 | 15.2% | 87 | 15.2% | -0.82 | 6.38 | 4.90 | 7.85 | 889 |
| 668 | — | 1.17 | — | +0.14 | 15.3% | 89 | 15.3% | -0.88 | 8.28 | 6.55 | 10.00 | 60 |
| 51 | — | 0.96 | — | +0.09 | 15.5% | 91 | 15.5% | -0.94 | 9.97 | 8.50 | 11.45 | 0 |
| — | — | 0.75 | — | +0.06 | 15.8% | 93 | 15.8% | -0.99 | 11.82 | 10.45 | 13.20 | — |
| — | — | 0.75 | — | +0.04 | 16.2% | 95 | 16.2% | -1.00 | 14.10 | 12.15 | 16.05 | — |
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.