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 | |
| — | 7.10 | 8.70 | 7.90 | +0.99 | 42.1% | 73.5 | 42.1% | -0.01 | — | — | 0.07 | — |
| — | 7.40 | 8.50 | 7.95 | +0.99 | 41.6% | 74 | 41.6% | -0.01 | — | — | 0.09 | — |
| — | 7.00 | 7.80 | 7.40 | +0.99 | 41.0% | 74.5 | 41.0% | -0.01 | — | — | 0.10 | — |
| — | 6.35 | 7.25 | 6.80 | +0.98 | 40.4% | 75 | 40.4% | -0.02 | — | — | 0.14 | — |
| — | 6.10 | 6.65 | 6.38 | +0.97 | 39.8% | 75.5 | 39.8% | -0.03 | — | — | 0.07 | — |
| — | 5.15 | 6.25 | 5.70 | +0.97 | 39.2% | 76 | 39.2% | -0.03 | — | — | 0.12 | — |
| — | 4.15 | 6.55 | 5.35 | +0.95 | 38.6% | 76.5 | 38.6% | -0.05 | 0.14 | 0.01 | 0.26 | — |
| — | 4.75 | 5.70 | 5.22 | +0.94 | 37.9% | 77 | 37.9% | -0.06 | 0.09 | 0.06 | 0.12 | — |
| — | 4.25 | 4.80 | 4.53 | +0.92 | 37.3% | 77.5 | 37.3% | -0.08 | 0.15 | 0.05 | 0.26 | — |
| — | 2.97 | 4.55 | 3.76 | +0.90 | 36.7% | 78 | 36.7% | -0.10 | — | — | 0.23 | — |
| — | 3.30 | 3.90 | 3.60 | +0.87 | 36.1% | 78.5 | 36.1% | -0.13 | 0.26 | 0.06 | 0.45 | — |
| — | 2.67 | 3.50 | 3.08 | +0.83 | 35.6% | 79 | 35.6% | -0.17 | 0.26 | 0.20 | 0.32 | — |
| — | 1.58 | 3.55 | 2.56 | +0.79 | 35.1% | 79.5 | 35.1% | -0.21 | 0.34 | 0.10 | 0.58 | — |
| — | 1.92 | 2.78 | 2.35 | +0.74 | 34.7% | 80 | 34.7% | -0.26 | 0.42 | 0.29 | 0.56 | — |
| — | 1.24 | 2.77 | 2.00 | +0.68 | 34.3% | 80.5 | 34.3% | -0.32 | 0.57 | 0.50 | 0.65 | — |
| — | 1.47 | 1.76 | 1.61 | +0.61 | 34.1% | 81 | 34.1% | -0.39 | 0.72 | 0.49 | 0.95 | — |
| — | 0.37 | 1.83 | 1.10 | +0.55 | 33.9% | 81.5 | 33.9% | -0.45 | 1.03 | 0.49 | 1.58 | — |
| — | 0.86 | 1.37 | 1.11 | +0.48 | 33.9% | 82 | 33.9% | -0.52 | 1.32 | 1.11 | 1.53 | — |
| — | 0.58 | 0.97 | 0.78 | +0.41 | 33.8% | 82.5 | 33.8% | -0.59 | 1.49 | 1.11 | 1.86 | — |
| — | 0.48 | 0.82 | 0.65 | +0.35 | 33.8% | 83 | 33.8% | -0.66 | 1.82 | 1.65 | 1.99 | — |
| — | 0.24 | 0.54 | 0.39 | +0.28 | 33.9% | 83.5 | 33.9% | -0.72 | 2.10 | 1.83 | 2.38 | — |
| — | 0.35 | 0.40 | 0.38 | +0.23 | 34.0% | 84 | 34.0% | -0.77 | 2.56 | 2.39 | 2.74 | — |
| — | 0.06 | 0.39 | 0.23 | +0.19 | 34.2% | 84.5 | 34.2% | -0.82 | 2.89 | 2.68 | 3.10 | — |
| — | 0.11 | 0.25 | 0.18 | +0.15 | 34.3% | 85 | 34.3% | -0.86 | 3.38 | 3.10 | 3.65 | — |
| — | — | 0.26 | — | +0.09 | 34.7% | 86 | 34.7% | -0.92 | 4.08 | 3.55 | 4.60 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 35.1% | 87 | 35.1% | -0.96 | 5.12 | 4.70 | 5.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 35.5% | 88 | 35.5% | -0.98 | 6.28 | 5.00 | 7.55 | — |
| — | — | 0.11 | — | +0.01 | 35.8% | 89 | 35.8% | -1.00 | 7.15 | 6.70 | 7.60 | — |
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.