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 | 8.75 | 7.35 | +0.96 | 38.2% | 73.5 | 38.2% | -0.04 | 0.10 | 0.02 | 0.17 | — |
| — | 7.15 | 7.65 | 7.40 | +0.95 | 37.8% | 74 | 37.8% | -0.05 | 0.08 | 0.02 | 0.14 | — |
| — | 5.15 | 8.50 | 6.83 | +0.94 | 37.3% | 74.5 | 37.3% | -0.06 | 0.12 | 0.02 | 0.22 | — |
| — | 5.00 | 7.40 | 6.20 | +0.93 | 36.9% | 75 | 36.9% | -0.07 | 0.13 | 0.04 | 0.22 | — |
| — | 4.20 | 7.80 | 6.00 | +0.91 | 36.4% | 75.5 | 36.4% | -0.09 | 0.40 | 0.10 | 0.70 | — |
| — | 5.20 | 5.80 | 5.50 | +0.90 | 36.0% | 76 | 36.0% | -0.10 | 0.15 | 0.06 | 0.25 | — |
| — | 4.65 | 5.55 | 5.10 | +0.88 | 35.5% | 76.5 | 35.5% | -0.12 | 0.33 | 0.03 | 0.62 | — |
| — | 3.30 | 5.90 | 4.60 | +0.85 | 35.1% | 77 | 35.1% | -0.15 | 0.24 | 0.10 | 0.39 | — |
| — | 2.96 | 4.45 | 3.71 | +0.83 | 34.7% | 77.5 | 34.7% | -0.17 | 0.43 | 0.16 | 0.71 | — |
| — | 3.30 | 4.45 | 3.88 | +0.80 | 34.2% | 78 | 34.2% | -0.20 | 0.49 | 0.26 | 0.73 | — |
| — | 3.15 | 3.70 | 3.42 | +0.77 | 33.8% | 78.5 | 33.8% | -0.23 | 0.71 | 0.31 | 1.11 | — |
| — | 2.63 | 3.70 | 3.17 | +0.73 | 33.4% | 79 | 33.4% | -0.27 | 0.67 | 0.47 | 0.87 | — |
| — | 2.15 | 3.00 | 2.58 | +0.69 | 33.0% | 79.5 | 33.0% | -0.31 | 0.87 | 0.63 | 1.11 | — |
| — | 2.08 | 2.71 | 2.40 | +0.65 | 32.6% | 80 | 32.6% | -0.35 | 1.02 | 0.76 | 1.29 | — |
| — | 1.56 | 2.62 | 2.09 | +0.60 | 32.3% | 80.5 | 32.3% | -0.40 | 1.54 | 1.04 | 2.04 | — |
| — | 1.43 | 2.15 | 1.79 | +0.56 | 32.0% | 81 | 32.0% | -0.45 | 1.50 | 1.15 | 1.85 | — |
| — | 1.39 | 1.68 | 1.53 | +0.51 | 31.7% | 81.5 | 31.7% | -0.50 | 1.56 | 1.20 | 1.93 | — |
| — | 1.25 | 1.50 | 1.38 | +0.46 | 31.5% | 82 | 31.5% | -0.55 | 1.95 | 1.70 | 2.20 | — |
| — | 0.94 | 1.17 | 1.05 | +0.41 | 31.3% | 82.5 | 31.3% | -0.59 | 2.42 | 2.09 | 2.75 | — |
| — | 0.83 | 1.00 | 0.92 | +0.36 | 31.2% | 83 | 31.2% | -0.64 | 2.94 | 2.32 | 3.55 | — |
| — | 0.48 | 0.80 | 0.64 | +0.32 | 31.1% | 83.5 | 31.1% | -0.69 | 3.13 | 2.56 | 3.70 | — |
| — | 0.38 | 0.72 | 0.55 | +0.27 | 31.1% | 84 | 31.1% | -0.73 | 3.50 | 2.95 | 4.05 | — |
| — | 0.46 | 0.60 | 0.53 | +0.23 | 31.1% | 84.5 | 31.1% | -0.77 | 3.62 | 3.05 | 4.20 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 85 | 31.2% | -0.81 | 4.22 | 3.35 | 5.10 | — |
| — | 0.19 | 0.53 | 0.36 | +0.14 | 31.5% | 86 | 31.5% | -0.87 | 5.10 | 4.75 | 5.45 | — |
| — | 0.02 | 0.22 | 0.12 | +0.10 | 31.9% | 87 | 31.9% | -0.91 | 5.85 | 3.95 | 7.75 | — |
| — | — | 0.19 | — | +0.07 | 32.4% | 88 | 32.4% | -0.94 | 6.97 | 5.30 | 8.65 | — |
| — | — | 0.30 | — | +0.05 | 32.9% | 89 | 32.9% | -0.96 | 8.43 | 7.10 | 9.75 | — |
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.