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 | |
| — | 10.60 | 12.65 | 11.62 | +1.00 | 24.3% | 70 | — | — | — | — | 2.32 | — |
| — | 10.45 | 11.55 | 11.00 | — | — | 71 | — | — | — | — | 2.13 | — |
| — | 9.45 | 10.50 | 9.97 | — | — | 72 | — | — | — | — | 2.13 | — |
| — | 8.35 | 10.30 | 9.32 | +1.00 | 21.4% | 73 | 21.4% | -0.00 | — | — | 0.62 | — |
| — | 7.05 | 9.05 | 8.05 | +1.00 | 20.6% | 74 | 20.6% | -0.00 | — | — | 2.13 | — |
| — | 6.45 | 9.05 | 7.75 | +1.00 | 19.8% | 75 | 19.8% | -0.00 | — | — | 0.20 | — |
| — | 4.60 | 7.25 | 5.92 | +0.99 | 19.1% | 76 | 19.1% | -0.01 | — | — | 0.47 | — |
| — | 3.60 | 5.45 | 4.53 | +0.97 | 18.4% | 77 | 18.4% | -0.03 | — | — | 0.67 | — |
| — | 2.04 | 4.80 | 3.42 | +0.95 | 17.7% | 78 | 17.7% | -0.05 | — | — | 0.11 | — |
| — | 1.24 | 4.55 | 2.90 | +0.90 | 17.0% | 79 | 17.0% | -0.10 | 0.35 | 0.05 | 0.65 | 474 |
| — | 1.56 | 3.80 | 2.68 | — | — | 79.5 | — | — | — | — | 0.97 | — |
| — | 0.23 | 4.40 | 2.31 | +0.81 | 16.2% | 80 | 16.2% | -0.19 | 0.47 | 0.12 | 0.83 | — |
| — | 0.51 | 2.71 | 1.61 | +0.75 | 15.8% | 80.5 | 15.8% | -0.25 | — | — | 0.76 | — |
| — | 0.82 | 2.32 | 1.57 | +0.67 | 15.5% | 81 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | — | 2.36 | — | +0.58 | 15.3% | 81.5 | 15.3% | -0.43 | 0.82 | 0.03 | 1.62 | — |
| — | 0.48 | 0.98 | 0.73 | +0.48 | 15.2% | 82 | 15.2% | -0.52 | 1.51 | 0.50 | 2.52 | — |
| — | 0.01 | 0.63 | 0.32 | +0.38 | 15.3% | 82.5 | 15.3% | -0.62 | 1.20 | 0.32 | 2.07 | — |
| — | 0.12 | 0.45 | 0.28 | +0.29 | 15.4% | 83 | 15.4% | -0.72 | 1.62 | 0.92 | 2.33 | — |
| — | 0.06 | 1.16 | 0.61 | — | — | 83.5 | — | — | 2.00 | 0.20 | 3.80 | — |
| — | — | 0.21 | — | — | — | 84 | — | — | 2.73 | 1.70 | 3.75 | — |
| — | — | 0.75 | — | — | — | 84.5 | 16.0% | -0.92 | 2.62 | 0.58 | 4.65 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 85 | — | — | 3.33 | 1.70 | 4.95 | — |
| — | — | 0.50 | — | — | — | 85.5 | — | — | 3.58 | 1.57 | 5.60 | — |
| — | — | 0.05 | — | — | — | 86 | — | — | 4.47 | 3.50 | 5.45 | — |
| — | — | 0.65 | — | — | — | 86.5 | — | — | 4.72 | 3.60 | 5.85 | — |
| — | — | 1.51 | — | — | — | 87 | — | — | 5.03 | 4.15 | 5.90 | — |
| — | — | 1.19 | — | — | — | 87.5 | — | — | 5.78 | 4.60 | 6.95 | — |
| — | — | 0.05 | — | — | — | 88 | — | — | 6.15 | 4.75 | 7.55 | — |
| — | — | 1.03 | — | — | — | 88.5 | — | — | 6.83 | 5.55 | 8.10 | — |
| — | — | 1.69 | — | — | — | 89 | — | — | 7.17 | 5.25 | 9.10 | — |
| — | — | 0.88 | — | +0.00 | 17.5% | 90 | 17.5% | -1.00 | 8.35 | 7.15 | 9.55 | — |
| — | — | 0.79 | — | +0.00 | 18.0% | 91 | 18.0% | -1.00 | 9.25 | 7.85 | 10.65 | — |
| — | — | 0.73 | — | +0.00 | 18.4% | 92 | 18.4% | -1.00 | 9.90 | 8.95 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 93 | 19.0% | -1.00 | 11.15 | 9.20 | 13.10 | — |
| — | — | 2.13 | — | +0.00 | 19.5% | 94 | 19.5% | -1.00 | 12.10 | 11.45 | 12.75 | — |
| — | — | 0.20 | — | +0.00 | 20.2% | 95 | 20.2% | -1.00 | 12.85 | 12.05 | 13.65 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 96 | 20.9% | -1.00 | 14.35 | 13.05 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 97 | 21.6% | -1.00 | 15.43 | 14.45 | 16.40 | — |
| — | — | 0.43 | — | +0.00 | 22.3% | 98 | 22.3% | -1.00 | 16.00 | 14.45 | 17.55 | — |
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.