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 | 14.05 | 12.38 | +0.95 | 19.7% | 70 | 19.7% | -0.07 | — | — | 0.80 | — |
| — | 9.00 | 11.90 | 10.45 | +0.92 | 18.7% | 72 | 18.7% | -0.10 | — | — | 0.94 | — |
| — | 7.75 | 9.60 | 8.68 | +0.88 | 17.8% | 74 | 17.8% | -0.15 | — | — | 0.91 | — |
| — | 6.20 | 9.30 | 7.75 | +0.85 | 17.4% | 75 | 17.4% | -0.18 | 0.49 | 0.04 | 0.95 | — |
| — | 5.40 | 8.60 | 7.00 | +0.81 | 17.1% | 76 | 17.1% | -0.22 | 1.56 | 0.30 | 2.83 | — |
| — | 4.65 | 7.55 | 6.10 | +0.77 | 16.7% | 77 | 16.7% | -0.26 | 1.28 | 0.68 | 1.88 | — |
| — | 3.90 | 6.70 | 5.30 | +0.73 | 16.4% | 78 | 16.4% | -0.31 | 1.34 | 0.68 | 2.00 | — |
| — | 3.85 | 5.95 | 4.90 | +0.68 | 16.1% | 79 | 16.1% | -0.36 | — | — | 2.80 | — |
| — | 2.85 | 4.50 | 3.67 | +0.62 | 15.9% | 80 | 15.9% | -0.41 | 1.68 | 0.86 | 2.49 | — |
| — | 0.86 | 5.40 | 3.13 | +0.56 | 15.7% | 81 | 15.7% | -0.47 | 2.71 | 0.48 | 4.95 | — |
| — | 2.23 | 4.00 | 3.12 | +0.50 | 15.5% | 82 | 15.5% | -0.53 | 2.83 | 1.70 | 3.95 | — |
| — | 1.59 | 4.95 | 3.27 | +0.43 | 15.4% | 83 | 15.4% | -0.60 | 3.10 | 1.01 | 5.20 | — |
| — | 1.75 | 3.15 | 2.45 | +0.37 | 15.2% | 84 | 15.2% | -0.65 | 4.15 | 3.10 | 5.20 | — |
| — | 0.50 | 2.00 | 1.25 | +0.32 | 15.1% | 85 | 15.1% | -0.71 | 4.90 | 3.40 | 6.40 | — |
| — | 0.55 | 2.14 | 1.34 | +0.27 | 15.1% | 86 | 15.1% | -0.76 | 5.17 | 3.05 | 7.30 | — |
| — | — | 1.97 | — | +0.22 | 15.1% | 87 | 15.1% | -0.80 | 5.92 | 4.05 | 7.80 | — |
| — | — | 1.77 | — | +0.18 | 15.1% | 88 | 15.1% | -0.84 | 6.60 | 5.10 | 8.10 | — |
| 668 | — | 1.15 | — | +0.15 | 15.1% | 89 | 15.1% | -0.87 | 7.67 | 6.45 | 8.90 | 60 |
| 51 | — | 0.94 | — | +0.09 | 15.3% | 91 | 15.3% | -0.94 | 9.25 | 7.65 | 10.85 | 0 |
| — | — | 1.24 | — | +0.06 | 15.6% | 93 | 15.6% | -1.00 | 11.30 | 9.85 | 12.75 | — |
| — | — | 1.80 | — | +0.04 | 16.0% | 95 | 16.0% | -1.00 | 13.32 | 11.30 | 15.35 | — |
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.