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 | |
| — | 7.70 | 9.40 | 8.55 | +0.85 | 37.2% | 73.5 | 37.2% | -0.15 | 0.73 | 0.25 | 1.21 | — |
| — | 7.40 | 8.85 | 8.12 | +0.84 | 36.7% | 74 | 36.7% | -0.16 | 0.62 | 0.21 | 1.04 | — |
| — | 6.85 | 8.95 | 7.90 | +0.82 | 36.3% | 74.5 | 36.3% | -0.18 | 0.67 | 0.31 | 1.03 | — |
| — | 6.65 | 8.10 | 7.38 | +0.81 | 35.9% | 75 | 35.9% | -0.19 | 0.79 | 0.44 | 1.14 | — |
| — | 6.45 | 7.55 | 7.00 | +0.79 | 35.6% | 75.5 | 35.6% | -0.21 | 1.01 | 0.33 | 1.70 | — |
| — | 6.10 | 7.75 | 6.92 | +0.78 | 35.2% | 76 | 35.2% | -0.22 | 1.05 | 0.63 | 1.47 | — |
| — | 5.60 | 7.00 | 6.30 | +0.76 | 34.9% | 76.5 | 34.9% | -0.24 | 1.37 | 0.97 | 1.77 | — |
| — | 5.00 | 6.70 | 5.85 | +0.74 | 34.7% | 77 | 34.7% | -0.26 | 1.52 | 0.85 | 2.20 | — |
| — | 4.90 | 6.40 | 5.65 | +0.72 | 34.4% | 77.5 | 34.4% | -0.28 | 1.61 | 1.12 | 2.11 | — |
| — | 4.60 | 5.50 | 5.05 | +0.70 | 34.2% | 78 | 34.2% | -0.30 | 1.83 | 1.38 | 2.28 | — |
| — | 4.20 | 5.10 | 4.65 | +0.65 | 33.8% | 79 | 33.8% | -0.35 | 2.20 | 1.52 | 2.88 | — |
| — | 2.97 | 5.10 | 4.04 | +0.60 | 33.5% | 80 | 33.5% | -0.40 | 2.46 | 1.62 | 3.30 | — |
| — | 3.00 | 3.55 | 3.27 | +0.55 | 33.3% | 81 | 33.3% | -0.45 | 3.08 | 2.65 | 3.50 | — |
| — | 2.54 | 3.10 | 2.82 | +0.50 | 33.3% | 82 | 33.3% | -0.50 | 3.38 | 2.80 | 3.95 | — |
| — | 1.96 | 3.00 | 2.48 | +0.45 | 33.3% | 83 | 33.3% | -0.55 | 4.47 | 2.94 | 6.00 | — |
| — | 1.72 | 2.74 | 2.23 | +0.40 | 33.4% | 84 | 33.4% | -0.60 | 4.85 | 4.45 | 5.25 | — |
| — | 1.45 | 2.35 | 1.90 | +0.36 | 33.6% | 85 | 33.6% | -0.65 | 5.35 | 4.65 | 6.05 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 86.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
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.