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 | |
| — | 10.15 | 11.80 | 10.97 | +0.73 | 39.5% | 74 | 39.5% | -0.27 | 3.33 | 3.05 | 3.60 | — |
| — | 9.60 | 11.10 | 10.35 | +0.71 | 39.2% | 75 | 39.2% | -0.29 | 3.73 | 3.40 | 4.05 | — |
| — | 9.30 | 10.55 | 9.93 | +0.69 | 39.0% | 76 | 39.0% | -0.32 | 3.85 | 3.35 | 4.35 | — |
| — | 8.40 | 9.95 | 9.18 | +0.67 | 38.9% | 77 | 38.9% | -0.34 | 4.25 | 3.60 | 4.90 | — |
| — | 7.85 | 9.40 | 8.62 | +0.64 | 38.7% | 78 | 38.7% | -0.36 | 4.65 | 4.10 | 5.20 | — |
| — | 7.20 | 8.90 | 8.05 | +0.62 | 38.5% | 79 | 38.5% | -0.39 | 5.08 | 4.50 | 5.65 | — |
| — | 6.80 | 8.30 | 7.55 | +0.60 | 38.4% | 80 | 38.4% | -0.41 | 5.75 | 5.40 | 6.10 | — |
| — | 6.55 | 7.15 | 6.85 | +0.57 | 38.2% | 81 | 38.2% | -0.44 | 5.75 | 4.95 | 6.55 | — |
| — | 5.80 | 7.45 | 6.62 | +0.55 | 38.1% | 82 | 38.1% | -0.46 | 6.33 | 5.85 | 6.80 | — |
| — | 5.40 | 6.95 | 6.17 | +0.52 | 38.0% | 83 | 38.0% | -0.49 | 7.10 | 6.35 | 7.85 | — |
| — | 5.05 | 6.45 | 5.75 | +0.50 | 37.9% | 84 | 37.9% | -0.51 | 7.67 | 6.90 | 8.45 | — |
| — | 4.85 | 5.30 | 5.08 | +0.47 | 37.8% | 85 | 37.8% | -0.54 | 9.05 | 8.00 | 10.10 | — |
| — | 3.15 | 5.50 | 4.33 | +0.45 | 37.7% | 86 | 37.7% | -0.56 | 8.95 | 6.95 | 10.95 | — |
| — | 2.97 | 5.40 | 4.18 | +0.43 | 37.6% | 87 | 37.6% | -0.58 | 9.65 | 7.75 | 11.55 | — |
| — | 2.71 | 4.80 | 3.75 | +0.40 | 37.5% | 88 | 37.5% | -0.61 | 10.22 | 8.45 | 12.00 | — |
| — | 2.45 | 4.00 | 3.23 | +0.38 | 37.5% | 89 | 37.5% | -0.63 | 10.95 | 9.15 | 12.75 | — |
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.