Spot 81.75
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 9.00 | 8.28 | +0.85 | 35.5% | 74 | 35.5% | -0.15 | 0.65 | 0.49 | 0.81 | — |
| — | 6.75 | 8.40 | 7.58 | +0.82 | 35.1% | 75 | 35.1% | -0.18 | 0.79 | 0.57 | 1.00 | — |
| — | 5.95 | 7.35 | 6.65 | +0.79 | 34.8% | 76 | 34.8% | -0.21 | 0.98 | 0.76 | 1.20 | — |
| — | 5.90 | 7.05 | 6.47 | +0.75 | 34.5% | 77 | 34.5% | -0.25 | 1.34 | 1.18 | 1.50 | — |
| — | 4.50 | 5.85 | 5.17 | +0.71 | 34.3% | 78 | 34.3% | -0.29 | 1.69 | 1.53 | 1.85 | — |
| — | 3.80 | 5.20 | 4.50 | +0.67 | 34.1% | 79 | 34.1% | -0.34 | 1.99 | 1.81 | 2.17 | — |
| — | 3.85 | 4.55 | 4.20 | +0.62 | 33.9% | 80 | 33.9% | -0.38 | 2.29 | 2.17 | 2.42 | — |
| — | 3.45 | 3.95 | 3.70 | +0.57 | 33.7% | 81 | 33.7% | -0.43 | 2.79 | 2.73 | 2.85 | — |
| — | 2.82 | 3.40 | 3.11 | +0.52 | 33.6% | 82 | 33.6% | -0.48 | 3.20 | 3.05 | 3.35 | — |
| — | 2.47 | 3.00 | 2.73 | +0.47 | 33.4% | 83 | 33.4% | -0.53 | 3.75 | 3.55 | 3.95 | — |
| — | 2.00 | 2.51 | 2.25 | +0.43 | 33.3% | 84 | 33.3% | -0.58 | 4.85 | 4.15 | 5.55 | — |
| — | 1.74 | 2.17 | 1.96 | +0.38 | 33.2% | 85 | 33.2% | -0.63 | 4.90 | 4.50 | 5.30 | — |
| — | 1.48 | 1.69 | 1.58 | +0.33 | 33.2% | 86 | 33.2% | -0.67 | 5.67 | 5.50 | 5.85 | — |
| — | 1.03 | 1.53 | 1.28 | +0.29 | 33.3% | 87 | 33.3% | -0.72 | 6.70 | 6.20 | 7.20 | — |
| — | 1.04 | 1.42 | 1.23 | +0.26 | 33.4% | 88 | 33.4% | -0.76 | 7.20 | 6.70 | 7.70 | — |
| — | 0.67 | 1.05 | 0.86 | +0.22 | 33.6% | 89 | 33.6% | -0.79 | 8.00 | 7.60 | 8.40 | — |
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.