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 | |
| — | 9.95 | 13.15 | 11.55 | +0.75 | 38.3% | 73 | 38.3% | -0.25 | 2.66 | 2.40 | 2.92 | — |
| — | 10.15 | 11.75 | 10.95 | +0.73 | 38.1% | 74 | 38.1% | -0.27 | 3.02 | 2.85 | 3.20 | — |
| — | 9.50 | 11.20 | 10.35 | +0.71 | 37.8% | 75 | 37.8% | -0.29 | 3.27 | 2.95 | 3.60 | — |
| — | 8.15 | 10.50 | 9.32 | +0.69 | 37.6% | 76 | 37.6% | -0.32 | 3.77 | 3.20 | 4.35 | — |
| — | 8.20 | 9.95 | 9.07 | +0.66 | 37.4% | 77 | 37.4% | -0.34 | 4.10 | 3.55 | 4.65 | — |
| — | 7.55 | 9.40 | 8.47 | +0.64 | 37.2% | 78 | 37.2% | -0.37 | 4.28 | 3.80 | 4.75 | — |
| — | 7.05 | 8.85 | 7.95 | +0.61 | 37.0% | 79 | 37.0% | -0.39 | 4.67 | 4.20 | 5.15 | — |
| — | 6.60 | 7.20 | 6.90 | +0.59 | 36.9% | 80 | 36.9% | -0.42 | 4.92 | 4.20 | 5.65 | — |
| — | 6.10 | 7.75 | 6.92 | +0.56 | 36.7% | 81 | 36.7% | -0.44 | 5.62 | 5.05 | 6.20 | — |
| — | 5.60 | 7.40 | 6.50 | +0.54 | 36.6% | 82 | 36.6% | -0.47 | 6.10 | 5.50 | 6.70 | — |
| — | 5.15 | 6.70 | 5.92 | +0.51 | 36.5% | 83 | 36.5% | -0.50 | 6.78 | 6.20 | 7.35 | — |
| — | 4.70 | 6.20 | 5.45 | +0.49 | 36.4% | 84 | 36.4% | -0.52 | 7.47 | 7.15 | 7.80 | — |
| — | 4.40 | 5.40 | 4.90 | +0.46 | 36.3% | 85 | 36.3% | -0.55 | 7.92 | 7.35 | 8.50 | — |
| — | 3.95 | 5.35 | 4.65 | +0.44 | 36.2% | 86 | 36.2% | -0.58 | 8.45 | 7.80 | 9.10 | — |
| — | 3.65 | 4.95 | 4.30 | +0.41 | 36.2% | 87 | 36.2% | -0.60 | 8.60 | 7.45 | 9.75 | — |
| — | 3.30 | 4.60 | 3.95 | +0.39 | 36.1% | 88 | 36.1% | -0.63 | 9.62 | 8.85 | 10.40 | — |
| — | 2.84 | 4.55 | 3.69 | +0.37 | 36.1% | 89 | 36.1% | -0.65 | 10.40 | 9.70 | 11.10 | — |
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.