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 | |
| — | 8.20 | 10.40 | 9.30 | +0.86 | 37.6% | 73 | 37.6% | -0.14 | 0.47 | 0.07 | 0.88 | — |
| — | 7.80 | 9.95 | 8.88 | +0.85 | 37.1% | 73.5 | 37.1% | -0.15 | 0.48 | 0.05 | 0.91 | — |
| — | 7.35 | 9.65 | 8.50 | +0.84 | 36.6% | 74 | 36.6% | -0.16 | 0.61 | 0.24 | 0.98 | — |
| — | 6.95 | 9.25 | 8.10 | +0.82 | 36.1% | 74.5 | 36.1% | -0.18 | 0.65 | 0.10 | 1.19 | — |
| — | 6.40 | 8.85 | 7.62 | +0.81 | 35.7% | 75 | 35.7% | -0.19 | 0.78 | 0.26 | 1.29 | — |
| — | 6.15 | 8.45 | 7.30 | +0.79 | 35.2% | 75.5 | 35.2% | -0.21 | 0.97 | 0.55 | 1.39 | — |
| — | 5.75 | 6.95 | 6.35 | +0.77 | 34.8% | 76 | 34.8% | -0.23 | 1.00 | 0.67 | 1.34 | — |
| — | 5.40 | 7.15 | 6.28 | +0.76 | 34.4% | 76.5 | 34.4% | -0.25 | 1.17 | 0.88 | 1.45 | — |
| — | 5.10 | 6.70 | 5.90 | +0.73 | 34.1% | 77 | 34.1% | -0.27 | 1.12 | 0.89 | 1.35 | — |
| — | 4.70 | 5.60 | 5.15 | +0.71 | 33.8% | 77.5 | 33.8% | -0.29 | 1.30 | 1.07 | 1.54 | — |
| — | 4.25 | 6.00 | 5.12 | +0.69 | 33.5% | 78 | 33.5% | -0.31 | 1.58 | 1.23 | 1.94 | — |
| — | 3.80 | 4.75 | 4.28 | +0.64 | 32.9% | 79 | 32.9% | -0.36 | 1.86 | 1.72 | 2.00 | — |
| — | 3.10 | 4.20 | 3.65 | +0.59 | 32.6% | 80 | 32.6% | -0.41 | 2.25 | 1.93 | 2.56 | — |
| — | 2.70 | 3.30 | 3.00 | +0.54 | 32.3% | 81 | 32.3% | -0.47 | 3.15 | 1.80 | 4.50 | — |
| — | 2.15 | 3.30 | 2.73 | +0.48 | 32.1% | 82 | 32.1% | -0.52 | 3.41 | 2.67 | 4.15 | — |
| — | 1.84 | 2.96 | 2.40 | — | — | 83 | 32.1% | -0.58 | 3.88 | 2.75 | 5.00 | — |
| — | 1.38 | 2.58 | 1.98 | — | — | 84 | 32.1% | -0.63 | 4.55 | 4.30 | 4.80 | — |
| — | 0.88 | 2.35 | 1.61 | +0.33 | 32.3% | 85 | — | — | 5.25 | 4.90 | 5.60 | — |
| — | 0.62 | 1.85 | 1.24 | — | — | 86 | 32.5% | -0.73 | 5.88 | 5.50 | 6.25 | — |
| — | 0.86 | 1.25 | 1.05 | — | — | 86.5 | 32.6% | -0.75 | 6.00 | 5.15 | 6.85 | — |
| — | 0.73 | 1.15 | 0.94 | +0.24 | 32.8% | 87 | 32.8% | -0.77 | 6.15 | 5.10 | 7.20 | — |
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.