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 | |
| — | 15.00 | 18.45 | 16.73 | +0.95 | 21.5% | 66 | 21.5% | -0.06 | — | — | 0.91 | — |
| — | 12.15 | 15.50 | 13.82 | +0.92 | 20.0% | 69 | 20.0% | -0.09 | — | — | 0.71 | — |
| — | 10.15 | 14.05 | 12.10 | +0.89 | 19.0% | 71 | 19.0% | -0.12 | — | — | 1.46 | — |
| — | 8.50 | 12.05 | 10.28 | +0.85 | 18.2% | 73 | 18.2% | -0.16 | — | — | 4.90 | — |
| — | 8.00 | 10.60 | 9.30 | +0.79 | 17.4% | 75 | 17.4% | -0.21 | 0.90 | 0.54 | 1.25 | — |
| — | 5.20 | 8.75 | 6.97 | +0.73 | 16.7% | 77 | 16.7% | -0.28 | — | — | 4.90 | — |
| — | 4.15 | 8.25 | 6.20 | +0.69 | 16.5% | 78 | 16.5% | -0.32 | — | — | 3.35 | — |
| — | 3.40 | 7.65 | 5.53 | +0.65 | 16.2% | 79 | 16.2% | -0.37 | 2.24 | 0.28 | 4.20 | — |
| — | 3.00 | 7.00 | 5.00 | +0.61 | 15.9% | 80 | 15.9% | -0.41 | 2.48 | 0.66 | 4.30 | — |
| — | 2.50 | 5.85 | 4.17 | +0.57 | 15.7% | 81 | 15.7% | -0.46 | 2.54 | 0.68 | 4.40 | — |
| — | 1.60 | 4.95 | 3.27 | +0.52 | 15.5% | 82 | 15.5% | -0.51 | 3.10 | 1.40 | 4.80 | — |
| — | 1.17 | 4.75 | 2.96 | +0.47 | 15.4% | 83 | 15.4% | -0.56 | 3.62 | 1.73 | 5.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.43 | 15.2% | 84 | 15.2% | -0.62 | 4.14 | 2.08 | 6.20 | — |
| — | 1.56 | 3.75 | 2.65 | +0.38 | 15.1% | 85 | 15.1% | -0.66 | 4.78 | 2.90 | 6.65 | — |
| — | 0.01 | 3.85 | 1.93 | +0.34 | 15.0% | 86 | 15.0% | -0.71 | 5.45 | 3.65 | 7.25 | — |
| — | — | 1.75 | — | +0.30 | 15.0% | 87 | 15.0% | -0.75 | 6.15 | 4.20 | 8.10 | — |
| — | — | 2.41 | — | +0.22 | 14.9% | 89 | 14.9% | -0.83 | 7.38 | 5.80 | 8.95 | — |
| — | — | 1.62 | — | +0.17 | 14.9% | 91 | 14.9% | -0.89 | 9.47 | 7.65 | 11.30 | — |
| — | — | 1.26 | — | +0.12 | 15.1% | 93 | 15.1% | -0.95 | 11.45 | 9.45 | 13.45 | — |
| — | — | 1.20 | — | +0.09 | 15.3% | 95 | 15.3% | -1.00 | 13.30 | 11.35 | 15.25 | — |
| — | — | 1.07 | — | +0.05 | 15.7% | 98 | 15.7% | -1.00 | 16.50 | 14.75 | 18.25 | — |
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.