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 | |
| — | 7.75 | 8.95 | 8.35 | +0.95 | 38.5% | 73.5 | 38.5% | -0.05 | — | — | 0.18 | — |
| — | 7.00 | 9.00 | 8.00 | +0.94 | 38.1% | 74 | 38.1% | -0.06 | — | — | 0.20 | — |
| — | 6.60 | 8.15 | 7.38 | +0.93 | 37.7% | 74.5 | 37.7% | -0.07 | — | — | 0.37 | — |
| — | 6.70 | 7.60 | 7.15 | +0.92 | 37.3% | 75 | 37.3% | -0.08 | 0.33 | 0.10 | 0.56 | — |
| — | 6.20 | 7.05 | 6.62 | +0.90 | 36.9% | 75.5 | 36.9% | -0.10 | 0.18 | 0.01 | 0.35 | — |
| — | 5.40 | 6.45 | 5.92 | +0.89 | 36.5% | 76 | 36.5% | -0.11 | 0.17 | 0.01 | 0.33 | — |
| — | 4.85 | 6.30 | 5.58 | +0.87 | 36.1% | 76.5 | 36.1% | -0.13 | 0.31 | 0.05 | 0.57 | — |
| — | 3.85 | 6.40 | 5.12 | +0.85 | 35.8% | 77 | 35.8% | -0.15 | 0.38 | 0.16 | 0.60 | — |
| — | 3.45 | 6.05 | 4.75 | +0.82 | 35.5% | 77.5 | 35.5% | -0.18 | 0.46 | 0.01 | 0.90 | — |
| — | 3.95 | 5.25 | 4.60 | +0.79 | 35.2% | 78 | 35.2% | -0.21 | 0.47 | 0.25 | 0.70 | — |
| — | 2.81 | 4.55 | 3.68 | +0.76 | 34.9% | 78.5 | 34.9% | -0.24 | 0.84 | 0.26 | 1.42 | — |
| — | 2.90 | 3.85 | 3.38 | +0.73 | 34.6% | 79 | 34.6% | -0.27 | 0.76 | 0.66 | 0.85 | — |
| — | 2.95 | 3.85 | 3.40 | +0.70 | 34.4% | 79.5 | — | — | 1.14 | 0.36 | 1.91 | — |
| — | 2.71 | 3.10 | 2.90 | +0.66 | 34.2% | 80 | — | — | 1.29 | 0.70 | 1.88 | — |
| — | 2.33 | 2.79 | 2.56 | +0.62 | 34.0% | 80.5 | 34.0% | -0.38 | 1.50 | 1.06 | 1.93 | — |
| — | 1.56 | 2.93 | 2.25 | +0.58 | 33.8% | 81 | 33.8% | -0.42 | 1.34 | 0.89 | 1.80 | — |
| — | 1.77 | 2.42 | 2.10 | +0.54 | 33.7% | 81.5 | 33.7% | -0.46 | 1.69 | 1.33 | 2.04 | — |
| — | 0.86 | 2.29 | 1.57 | +0.50 | 33.6% | 82 | 33.6% | -0.50 | 1.90 | 1.72 | 2.07 | — |
| — | 1.07 | 2.15 | 1.61 | +0.46 | 33.5% | 82.5 | 33.5% | -0.54 | 2.27 | 1.99 | 2.55 | — |
| — | 0.86 | 1.78 | 1.32 | +0.42 | 33.5% | 83 | 33.5% | -0.59 | 2.42 | 2.01 | 2.83 | — |
| — | 0.53 | 1.53 | 1.03 | +0.38 | 33.4% | 83.5 | 33.4% | -0.63 | 3.02 | 2.23 | 3.80 | — |
| — | 0.54 | 1.33 | 0.94 | +0.34 | 33.4% | 84 | 33.4% | -0.67 | 3.04 | 2.77 | 3.30 | — |
| — | 0.72 | 1.16 | 0.94 | +0.30 | 33.4% | 84.5 | 33.4% | -0.70 | 3.90 | 3.10 | 4.70 | — |
| — | 0.19 | 0.79 | 0.49 | +0.27 | 33.4% | 85 | 33.4% | -0.74 | 3.85 | 3.50 | 4.20 | — |
| — | 0.45 | 0.72 | 0.58 | +0.24 | 33.5% | 85.5 | 33.5% | -0.77 | 4.33 | 3.65 | 5.00 | — |
| — | 0.01 | 0.70 | 0.35 | — | — | 86 | — | — | 4.58 | 4.10 | 5.05 | — |
| — | 0.01 | 0.75 | 0.38 | — | — | 86.5 | 33.7% | -0.83 | 5.03 | 4.60 | 5.45 | — |
| — | 0.11 | 0.40 | 0.26 | +0.16 | 33.8% | 87 | 33.8% | -0.85 | 5.47 | 5.00 | 5.95 | — |
| — | 0.05 | 0.40 | 0.23 | +0.12 | 34.1% | 88 | 34.1% | -0.89 | 6.80 | 5.85 | 7.75 | — |
| — | — | 0.27 | — | +0.09 | 34.6% | 89 | 34.6% | -0.92 | 7.67 | 6.80 | 8.55 | — |
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.