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 | |
| — | 16.10 | 17.85 | 16.98 | +0.95 | 21.2% | 66 | 21.2% | -0.05 | — | — | 2.31 | — |
| — | 13.35 | 15.15 | 14.25 | +0.92 | 19.6% | 69 | 19.6% | -0.08 | 0.41 | 0.23 | 0.60 | — |
| — | 11.70 | 13.10 | 12.40 | — | — | 71 | 18.7% | -0.10 | 0.46 | 0.36 | 0.56 | — |
| — | 9.40 | 12.10 | 10.75 | +0.86 | 17.9% | 73 | 17.9% | -0.14 | 0.50 | 0.01 | 0.99 | — |
| — | 7.90 | 9.40 | 8.65 | +0.82 | 17.2% | 75 | 17.2% | -0.19 | 0.78 | 0.30 | 1.26 | — |
| — | 5.65 | 8.50 | 7.08 | +0.76 | 16.6% | 77 | 16.6% | -0.25 | 1.73 | 0.01 | 3.45 | — |
| — | 5.65 | 7.20 | 6.42 | +0.73 | 16.4% | 78 | 16.4% | -0.29 | 1.65 | 0.91 | 2.38 | — |
| — | 3.70 | 6.55 | 5.12 | +0.69 | 16.1% | 79 | 16.1% | -0.33 | 1.91 | 1.59 | 2.22 | — |
| — | 3.35 | 6.50 | 4.92 | +0.65 | 15.9% | 80 | 15.9% | -0.37 | 2.54 | 0.79 | 4.30 | — |
| — | 2.58 | 6.55 | 4.57 | +0.60 | 15.7% | 81 | 15.7% | -0.42 | 2.46 | 0.46 | 4.45 | — |
| — | 2.51 | 6.00 | 4.25 | +0.56 | 15.6% | 82 | 15.6% | -0.47 | 3.44 | 2.14 | 4.75 | — |
| — | 1.88 | 4.70 | 3.29 | +0.51 | 15.4% | 83 | 15.4% | -0.52 | 3.46 | 1.37 | 5.55 | — |
| — | 0.76 | 4.95 | 2.85 | +0.47 | 15.3% | 84 | 15.3% | -0.57 | 4.25 | 3.70 | 4.80 | — |
| — | 0.34 | 3.90 | 2.12 | +0.42 | 15.2% | 85 | 15.2% | -0.63 | 4.80 | 4.00 | 5.60 | — |
| — | 0.30 | 4.15 | 2.23 | +0.37 | 15.1% | 86 | 15.1% | -0.67 | 6.00 | 4.65 | 7.35 | — |
| — | 1.00 | 2.03 | 1.51 | +0.33 | 15.1% | 87 | 15.1% | -0.72 | 6.12 | 4.90 | 7.35 | — |
| — | — | 3.30 | — | +0.25 | 15.0% | 89 | 15.0% | -0.80 | 7.60 | 7.15 | 8.05 | — |
| — | 0.22 | 2.89 | 1.55 | +0.19 | 15.1% | 91 | 15.1% | -0.87 | 9.80 | 8.40 | 11.20 | — |
| — | — | 2.06 | — | +0.14 | 15.2% | 93 | 15.2% | -0.94 | 10.43 | 9.10 | 11.75 | — |
| — | — | 1.20 | — | +0.10 | 15.4% | 95 | 15.4% | -1.00 | 13.15 | 11.20 | 15.10 | — |
| — | — | 2.36 | — | +0.06 | 15.8% | 98 | 15.8% | -1.00 | 15.75 | 14.65 | 16.85 | — |
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.