Spot 81.07
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 8.75 | 8.20 | — | — | 73 | 35.0% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 7.00 | 8.90 | 7.95 | — | — | 73.5 | 34.4% | -0.02 | — | — | 0.10 | — |
| — | 5.95 | 8.25 | 7.10 | +0.98 | 33.8% | 74 | 33.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.10 | 8.45 | 6.78 | +0.97 | 33.3% | 74.5 | 33.3% | -0.03 | — | — | 0.26 | — |
| — | 5.45 | 8.05 | 6.75 | +0.96 | 32.8% | 75 | 32.8% | -0.04 | 0.15 | 0.05 | 0.26 | — |
| — | 5.25 | 6.05 | 5.65 | +0.95 | 32.3% | 75.5 | 32.3% | -0.05 | — | — | 0.14 | — |
| — | 4.90 | 6.25 | 5.58 | +0.93 | 31.8% | 76 | 31.8% | -0.07 | — | — | 0.29 | — |
| — | 4.45 | 5.80 | 5.12 | +0.92 | 31.3% | 76.5 | 31.3% | -0.08 | 0.12 | 0.08 | 0.16 | — |
| — | 2.82 | 6.20 | 4.51 | +0.89 | 30.8% | 77 | 30.8% | -0.11 | 0.15 | 0.10 | 0.20 | — |
| — | 3.00 | 4.80 | 3.90 | +0.87 | 30.4% | 77.5 | 30.4% | -0.13 | 0.17 | 0.05 | 0.28 | — |
| — | 3.20 | 3.80 | 3.50 | +0.83 | 30.0% | 78 | 30.0% | -0.17 | 0.24 | 0.17 | 0.31 | — |
| — | 2.61 | 3.20 | 2.90 | +0.80 | 29.6% | 78.5 | 29.6% | -0.20 | — | — | 0.70 | — |
| — | 2.26 | 3.10 | 2.68 | +0.75 | 29.2% | 79 | 29.2% | -0.25 | 0.46 | 0.27 | 0.64 | — |
| — | 1.92 | 2.50 | 2.21 | +0.70 | 28.9% | 79.5 | 28.9% | -0.30 | 0.69 | 0.54 | 0.84 | — |
| — | 1.60 | 2.18 | 1.89 | +0.65 | 28.7% | 80 | 28.7% | -0.36 | 0.72 | 0.46 | 0.98 | — |
| — | 1.38 | 1.97 | 1.68 | +0.59 | 28.4% | 80.5 | 28.4% | -0.41 | 0.94 | 0.87 | 1.00 | — |
| — | 1.15 | 1.38 | 1.26 | +0.52 | 28.3% | 81 | 28.3% | -0.48 | 1.09 | 0.80 | 1.39 | — |
| — | 0.80 | 1.74 | 1.27 | +0.46 | 28.2% | 81.5 | 28.2% | -0.54 | 1.37 | 0.87 | 1.87 | — |
| — | 0.80 | 1.12 | 0.96 | +0.40 | 28.1% | 82 | 28.1% | -0.60 | 1.72 | 1.44 | 2.00 | — |
| — | 0.46 | 1.04 | 0.75 | +0.34 | 28.1% | 82.5 | 28.1% | -0.66 | 2.11 | 1.88 | 2.34 | — |
| — | 0.40 | 0.57 | 0.48 | +0.29 | 28.2% | 83 | 28.2% | -0.72 | 2.52 | 2.23 | 2.81 | — |
| — | 0.17 | 0.55 | 0.36 | +0.24 | 28.4% | 83.5 | 28.4% | -0.77 | 2.79 | 2.53 | 3.05 | — |
| — | 0.19 | 0.50 | 0.34 | +0.19 | 28.6% | 84 | 28.6% | -0.81 | 3.00 | 1.85 | 4.15 | — |
| — | 0.09 | 0.28 | 0.18 | +0.16 | 28.8% | 84.5 | 28.8% | -0.85 | 4.05 | 2.80 | 5.30 | — |
| — | 0.10 | 0.27 | 0.18 | +0.13 | 29.1% | 85 | 29.1% | -0.88 | 4.08 | 3.80 | 4.35 | — |
| — | 0.01 | 0.25 | 0.13 | +0.08 | 29.8% | 86 | 29.8% | -0.93 | 4.47 | 3.65 | 5.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 30.6% | 87 | 30.6% | -0.96 | 6.05 | 5.60 | 6.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 31.5% | 88 | 31.5% | -0.98 | 7.30 | 6.45 | 8.15 | — |
| — | — | 0.30 | — | +0.02 | 32.4% | 89 | 32.4% | -0.99 | 7.28 | 6.20 | 8.35 | — |
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.