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 | |
| — | 7.00 | 9.10 | 8.05 | +0.94 | 35.2% | 73 | 35.2% | -0.06 | — | — | 0.50 | — |
| — | 7.00 | 8.20 | 7.60 | +0.93 | 34.7% | 73.5 | 34.7% | -0.07 | — | — | 0.47 | — |
| — | 6.95 | 9.25 | 8.10 | +0.92 | 34.3% | 74 | 34.3% | -0.08 | 0.14 | 0.07 | 0.20 | — |
| — | 6.50 | 8.80 | 7.65 | +0.91 | 33.8% | 74.5 | 33.8% | -0.09 | — | — | 0.56 | — |
| — | 5.15 | 8.35 | 6.75 | +0.90 | 33.4% | 75 | 33.4% | -0.11 | 0.44 | 0.21 | 0.67 | — |
| — | 5.25 | 6.15 | 5.70 | +0.88 | 33.0% | 75.5 | 33.0% | -0.12 | 0.30 | 0.01 | 0.60 | — |
| — | 4.25 | 6.60 | 5.42 | +0.86 | 32.7% | 76 | 32.7% | -0.14 | 0.40 | 0.25 | 0.54 | — |
| — | 4.75 | 6.65 | 5.70 | +0.83 | 32.3% | 76.5 | 32.3% | -0.17 | 0.38 | 0.01 | 0.75 | — |
| — | 4.30 | 5.90 | 5.10 | +0.81 | 32.0% | 77 | 32.0% | -0.19 | 0.56 | 0.13 | 0.98 | — |
| — | 3.05 | 5.50 | 4.28 | +0.78 | 31.8% | 77.5 | 31.8% | -0.22 | 0.39 | 0.08 | 0.69 | — |
| — | 3.60 | 4.20 | 3.90 | +0.75 | 31.5% | 78 | 31.5% | -0.25 | 0.75 | 0.47 | 1.03 | — |
| — | 2.70 | 4.50 | 3.60 | +0.72 | 31.3% | 78.5 | 31.3% | -0.28 | 0.83 | 0.12 | 1.55 | — |
| — | 2.41 | 4.20 | 3.31 | +0.69 | 31.1% | 79 | 31.1% | -0.32 | 0.98 | 0.44 | 1.52 | — |
| — | 2.37 | 4.20 | 3.29 | +0.65 | 31.0% | 79.5 | 31.0% | -0.35 | 1.29 | 0.90 | 1.68 | — |
| — | 2.16 | 3.70 | 2.93 | +0.61 | 30.8% | 80 | 30.8% | -0.39 | 1.49 | 1.10 | 1.88 | — |
| — | 1.86 | 2.71 | 2.29 | +0.57 | 30.8% | 80.5 | 30.8% | -0.43 | 1.66 | 1.28 | 2.04 | — |
| — | 1.59 | 2.47 | 2.03 | +0.53 | 30.7% | 81 | 30.7% | -0.47 | 1.75 | 1.20 | 2.30 | — |
| — | 1.50 | 1.95 | 1.73 | +0.49 | 30.7% | 81.5 | 30.7% | -0.52 | 1.96 | 1.14 | 2.78 | — |
| — | 1.03 | 2.03 | 1.53 | +0.45 | 30.7% | 82 | 30.7% | -0.56 | 2.38 | 1.99 | 2.77 | — |
| — | 0.92 | 1.49 | 1.21 | +0.41 | 30.8% | 82.5 | 30.8% | -0.60 | 3.25 | 2.19 | 4.30 | — |
| — | 1.02 | 1.28 | 1.15 | +0.37 | 30.8% | 83 | 30.8% | -0.64 | 3.31 | 1.97 | 4.65 | — |
| — | 0.94 | 1.09 | 1.01 | +0.33 | 30.9% | 83.5 | 30.9% | -0.67 | 3.40 | 3.20 | 3.60 | — |
| — | 0.80 | 0.95 | 0.88 | +0.30 | 31.1% | 84 | 31.1% | -0.71 | 3.65 | 3.35 | 3.95 | — |
| — | 0.67 | 0.87 | 0.77 | +0.27 | 31.2% | 84.5 | 31.2% | -0.74 | 4.05 | 3.75 | 4.35 | — |
| — | 0.19 | 1.05 | 0.62 | +0.24 | 31.4% | 85 | 31.4% | -0.77 | 4.10 | 2.85 | 5.35 | — |
| — | 0.24 | 1.15 | 0.69 | +0.21 | 31.6% | 85.5 | 31.6% | -0.80 | 4.58 | 3.65 | 5.50 | — |
| — | 0.16 | 1.18 | 0.67 | +0.19 | 31.9% | 86 | 31.9% | -0.82 | 5.30 | 3.50 | 7.10 | — |
| — | 0.13 | 0.50 | 0.32 | +0.16 | 32.1% | 86.5 | 32.1% | -0.84 | 5.00 | 3.95 | 6.05 | — |
| — | 0.11 | 0.80 | 0.46 | +0.14 | 32.4% | 87 | 32.4% | -0.86 | 6.20 | 5.90 | 6.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.11 | 33.0% | 88 | 33.0% | -0.90 | 6.92 | 6.25 | 7.60 | — |
| — | 0.01 | 0.35 | 0.18 | +0.09 | 33.8% | 89 | 33.8% | -0.92 | 7.67 | 6.70 | 8.65 | — |
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.