Spot 81.38
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 9.65 | 7.80 | +1.00 | 53.2% | 73.5 | 53.2% | -0.00 | — | — | 0.03 | — |
| — | 5.65 | 9.10 | 7.38 | +0.99 | 52.5% | 74 | 52.5% | -0.01 | — | — | 0.21 | — |
| — | 5.00 | 8.10 | 6.55 | +0.99 | 51.5% | 74.5 | 51.5% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 5.95 | 6.80 | 6.38 | +0.99 | 50.1% | 75 | 50.1% | -0.01 | — | — | 0.23 | — |
| — | 3.95 | 6.35 | 5.15 | +0.98 | 48.4% | 75.5 | 48.4% | -0.02 | — | — | 0.07 | — |
| — | 5.20 | 5.55 | 5.38 | +0.98 | 46.4% | 76 | 46.4% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 4.20 | 5.50 | 4.85 | +0.97 | 44.3% | 76.5 | 44.3% | -0.03 | 0.15 | 0.02 | 0.29 | — |
| — | 3.75 | 4.55 | 4.15 | +0.96 | 42.2% | 77 | 42.2% | -0.04 | — | — | 0.15 | — |
| — | 3.25 | 4.05 | 3.65 | +0.95 | 40.2% | 77.5 | 40.2% | -0.05 | 0.04 | 0.03 | 0.06 | — |
| — | 3.30 | 3.55 | 3.42 | +0.93 | 38.5% | 78 | 38.5% | -0.07 | 0.08 | 0.05 | 0.11 | — |
| — | 2.64 | 3.25 | 2.94 | +0.90 | 37.1% | 78.5 | 37.1% | -0.09 | — | — | 0.56 | — |
| — | 1.82 | 2.86 | 2.34 | +0.87 | 35.9% | 79 | 35.9% | -0.13 | 0.14 | 0.13 | 0.14 | — |
| — | 1.70 | 2.50 | 2.10 | +0.81 | 35.1% | 79.5 | 35.1% | -0.19 | 0.15 | 0.05 | 0.25 | — |
| — | 1.54 | 1.81 | 1.68 | +0.75 | 34.6% | 80 | 34.6% | -0.25 | 0.31 | 0.29 | 0.33 | — |
| — | 0.92 | 1.69 | 1.30 | +0.67 | 34.5% | 80.5 | 34.5% | -0.33 | 0.45 | 0.25 | 0.65 | — |
| — | 0.62 | 1.41 | 1.01 | +0.58 | 34.6% | 81 | 34.6% | -0.42 | 0.66 | 0.45 | 0.86 | — |
| — | 0.54 | 1.09 | 0.81 | +0.49 | 34.8% | 81.5 | 34.8% | -0.51 | 0.99 | 0.70 | 1.29 | — |
| — | 0.54 | 0.61 | 0.57 | +0.40 | 35.2% | 82 | 35.2% | -0.60 | 1.17 | 0.53 | 1.80 | — |
| — | 0.10 | 0.45 | 0.28 | +0.31 | 35.7% | 82.5 | 35.7% | -0.69 | 1.73 | 1.39 | 2.06 | — |
| — | 0.17 | 0.38 | 0.28 | +0.24 | 36.2% | 83 | 36.2% | -0.76 | 2.13 | 1.80 | 2.47 | — |
| — | 0.01 | 0.41 | 0.21 | +0.18 | 36.7% | 83.5 | 36.7% | -0.83 | 2.59 | 2.13 | 3.05 | — |
| — | 0.04 | 0.37 | 0.20 | +0.13 | 37.1% | 84 | 37.1% | -0.87 | 3.52 | 2.43 | 4.60 | — |
| — | — | 0.30 | — | +0.09 | 37.4% | 84.5 | 37.4% | -0.91 | 3.23 | 2.31 | 4.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 37.7% | 85 | 37.7% | -0.94 | 3.88 | 3.55 | 4.20 | — |
| — | — | 0.19 | — | +0.04 | 37.9% | 85.5 | 37.9% | -0.96 | 4.20 | 3.20 | 5.20 | — |
| — | — | 0.14 | — | +0.03 | 38.0% | 86 | 38.0% | -0.98 | 4.97 | 3.95 | 6.00 | — |
| — | — | 0.09 | — | +0.02 | 38.0% | 86.5 | 38.0% | -0.99 | 5.40 | 4.45 | 6.35 | — |
| — | — | 0.05 | — | +0.01 | 38.1% | 87 | 38.1% | -1.00 | 5.35 | 3.95 | 6.75 | — |
| — | — | 0.09 | — | +0.01 | 38.1% | 87.5 | 38.1% | -1.00 | 6.40 | 5.45 | 7.35 | — |
| — | — | 0.11 | — | +0.00 | 38.2% | 88 | 38.2% | -1.00 | 6.42 | 4.95 | 7.90 | — |
| — | — | 0.11 | — | +0.00 | 38.3% | 89 | 38.3% | -1.00 | 7.30 | 5.70 | 8.90 | — |
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.