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 | |
| — | 10.35 | 14.10 | 12.22 | +1.00 | 19.8% | 70 | 19.8% | -0.00 | — | — | 0.66 | — |
| — | 5.75 | 9.25 | 7.50 | +0.96 | 17.5% | 75 | 17.5% | -0.04 | — | — | 1.78 | — |
| — | 4.55 | 8.25 | 6.40 | +0.93 | 17.1% | 76 | 17.1% | -0.07 | — | — | 1.79 | — |
| — | 4.60 | 7.15 | 5.88 | +0.92 | 16.9% | 76.5 | 16.9% | -0.08 | — | — | 2.27 | — |
| — | 3.65 | 6.70 | 5.17 | +0.90 | 16.7% | 77 | 16.7% | -0.10 | — | — | 2.29 | — |
| — | 4.25 | 5.85 | 5.05 | +0.88 | 16.5% | 77.5 | 16.5% | -0.12 | — | — | 2.33 | — |
| — | 3.60 | 5.60 | 4.60 | +0.85 | 16.3% | 78 | 16.3% | -0.15 | 0.60 | 0.01 | 1.20 | — |
| — | 2.91 | 5.40 | 4.16 | +0.83 | 16.1% | 78.5 | 16.1% | -0.18 | 0.51 | 0.04 | 0.97 | — |
| — | 1.90 | 5.45 | 3.67 | +0.79 | 16.0% | 79 | 16.0% | -0.21 | 0.86 | 0.05 | 1.68 | — |
| — | 1.75 | 4.50 | 3.12 | +0.76 | 15.8% | 79.5 | 15.8% | -0.25 | — | — | 1.09 | — |
| — | 1.15 | 5.00 | 3.08 | +0.72 | 15.7% | 80 | 15.7% | -0.29 | 0.53 | 0.25 | 0.80 | — |
| — | 1.71 | 3.25 | 2.48 | +0.67 | 15.5% | 80.5 | 15.5% | -0.34 | — | — | 1.61 | — |
| — | 0.63 | 2.64 | 1.64 | +0.62 | 15.4% | 81 | 15.4% | -0.39 | 1.03 | 0.37 | 1.69 | — |
| — | 1.03 | 3.05 | 2.04 | +0.57 | 15.3% | 81.5 | 15.3% | -0.44 | 1.16 | 0.77 | 1.55 | — |
| — | 0.60 | 1.45 | 1.02 | +0.52 | 15.3% | 82 | 15.3% | -0.49 | 1.70 | 0.81 | 2.58 | — |
| — | 0.21 | 2.40 | 1.30 | +0.46 | 15.2% | 82.5 | 15.2% | -0.55 | 1.89 | 0.12 | 3.65 | — |
| — | 0.55 | 1.51 | 1.03 | +0.41 | 15.2% | 83 | 15.2% | -0.61 | 1.94 | 1.50 | 2.37 | — |
| — | 0.16 | 1.82 | 0.99 | +0.36 | 15.3% | 83.5 | 15.3% | -0.66 | 2.42 | 0.98 | 3.85 | — |
| — | 0.27 | 2.70 | 1.49 | +0.31 | 15.3% | 84 | 15.3% | -0.72 | 2.59 | 0.63 | 4.55 | — |
| — | — | 2.69 | — | — | — | 84.5 | — | — | 2.98 | 2.32 | 3.65 | — |
| — | 0.30 | 0.62 | 0.46 | — | — | 85 | 15.5% | -0.81 | 3.75 | 2.50 | 5.00 | — |
| — | 0.05 | 0.61 | 0.33 | — | — | 85.5 | 15.6% | -0.85 | 4.30 | 3.45 | 5.15 | — |
| — | 0.01 | 0.55 | 0.28 | — | — | 86 | — | — | 4.34 | 2.49 | 6.20 | — |
| — | 0.04 | 1.00 | 0.52 | — | — | 86.5 | — | — | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.38 | — | — | — | 87 | 15.9% | -0.95 | 5.25 | 3.95 | 6.55 | — |
| — | — | 2.27 | — | — | — | 87.5 | — | — | 5.45 | 3.65 | 7.25 | — |
| — | — | 2.24 | — | — | — | 88 | — | — | 6.12 | 4.15 | 8.10 | — |
| — | — | 0.79 | — | +0.05 | 16.3% | 88.5 | 16.3% | -1.00 | 6.45 | 4.70 | 8.20 | — |
| — | — | 1.76 | — | — | — | 89 | 16.4% | -1.00 | 7.12 | 5.15 | 9.10 | — |
| — | — | 0.88 | — | — | — | 90 | — | — | 7.95 | 6.15 | 9.75 | — |
| — | — | 0.67 | — | — | — | 91 | — | — | 9.28 | 7.80 | 10.75 | — |
| — | — | 1.15 | — | — | — | 92 | 17.3% | -1.00 | 10.12 | 8.15 | 12.10 | — |
| — | — | 0.72 | — | — | — | 93 | — | — | 10.95 | 9.15 | 12.75 | — |
| — | — | 1.75 | — | — | — | 94 | 18.0% | -1.00 | 12.15 | 10.40 | 13.90 | — |
| — | — | 1.15 | — | — | — | 95 | 18.3% | -1.00 | 13.25 | 12.00 | 14.50 | — |
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.