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 | |
| — | 10.65 | 14.60 | 12.62 | — | — | 70 | — | — | — | — | 0.87 | — |
| — | 10.10 | 12.05 | 11.07 | +0.93 | 25.3% | 72 | — | — | — | — | 0.95 | — |
| — | 8.30 | 9.15 | 8.72 | — | — | 74 | 17.8% | -0.12 | — | — | 0.89 | — |
| — | 7.00 | 8.80 | 7.90 | — | — | 75 | 17.4% | -0.15 | 0.52 | 0.08 | 0.95 | — |
| — | 5.50 | 8.40 | 6.95 | — | — | 76 | — | — | 0.64 | 0.14 | 1.14 | — |
| — | 4.85 | 7.80 | 6.33 | — | — | 77 | — | — | 0.90 | 0.60 | 1.19 | — |
| — | 4.50 | 6.20 | 5.35 | — | — | 78 | 16.4% | -0.26 | 1.28 | 0.82 | 1.75 | — |
| — | 3.65 | 6.00 | 4.83 | +0.72 | 16.1% | 79 | 16.1% | -0.31 | 1.49 | 1.02 | 1.95 | — |
| — | 3.55 | 4.60 | 4.08 | +0.66 | 15.9% | 80 | 15.9% | -0.37 | 1.75 | 1.11 | 2.38 | — |
| — | 2.65 | 3.95 | 3.30 | +0.61 | 15.7% | 81 | 15.7% | -0.43 | 2.04 | 0.68 | 3.40 | — |
| — | 1.43 | 3.95 | 2.69 | +0.54 | 15.5% | 82 | 15.5% | -0.49 | 2.97 | 2.04 | 3.90 | — |
| — | 1.59 | 3.35 | 2.47 | +0.48 | 15.4% | 83 | 15.4% | -0.55 | 3.01 | 0.97 | 5.05 | — |
| — | 1.15 | 3.20 | 2.17 | +0.42 | 15.3% | 84 | 15.3% | -0.61 | 3.70 | 3.10 | 4.30 | — |
| — | 0.73 | 2.00 | 1.36 | +0.36 | 15.2% | 85 | 15.2% | -0.67 | 4.18 | 2.11 | 6.25 | — |
| — | 0.22 | 2.55 | 1.39 | +0.30 | 15.2% | 86 | 15.2% | -0.72 | 4.85 | 2.90 | 6.80 | — |
| — | — | 1.99 | — | +0.25 | 15.1% | 87 | 15.1% | -0.77 | 5.80 | 5.40 | 6.20 | — |
| — | — | 1.90 | — | +0.21 | 15.2% | 88 | 15.2% | -0.81 | 6.65 | 6.25 | 7.05 | — |
| — | — | 2.22 | — | +0.17 | 15.2% | 89 | 15.2% | -0.85 | 7.00 | 5.35 | 8.65 | — |
| — | — | 0.64 | — | +0.11 | 15.4% | 91 | 15.4% | -0.93 | 9.18 | 7.20 | 11.15 | — |
| — | — | 1.49 | — | +0.07 | 15.7% | 93 | 15.7% | -0.99 | 10.78 | 9.95 | 11.60 | — |
| — | — | 1.80 | — | +0.05 | 16.2% | 95 | 16.2% | -1.00 | 13.07 | 11.05 | 15.10 | — |
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.