Spot 81.56
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 7.85 | 7.62 | +0.99 | 31.6% | 74 | 31.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.45 | 6.70 | 6.58 | +0.98 | 29.7% | 75 | 29.7% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 5.45 | 5.70 | 5.58 | +0.97 | 27.8% | 76 | 27.8% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 4.45 | 4.75 | 4.60 | +0.95 | 25.9% | 77 | 25.9% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 3.50 | 3.75 | 3.62 | +0.92 | 24.2% | 78 | 24.2% | -0.09 | 0.10 | 0.05 | 0.14 | — |
| — | 2.63 | 2.86 | 2.75 | +0.85 | 22.7% | 79 | 22.7% | -0.15 | 0.21 | 0.17 | 0.25 | — |
| — | 1.84 | 1.99 | 1.92 | +0.75 | 21.7% | 80 | 21.7% | -0.25 | 0.38 | 0.35 | 0.40 | — |
| — | 1.25 | 1.33 | 1.29 | +0.61 | 21.2% | 81 | 21.2% | -0.39 | 0.71 | 0.67 | 0.75 | — |
| — | 0.78 | 0.82 | 0.80 | +0.44 | 21.1% | 82 | 21.1% | -0.56 | 1.19 | 1.15 | 1.22 | — |
| — | 0.42 | 0.46 | 0.44 | +0.29 | 21.3% | 83 | 21.3% | -0.71 | 1.83 | 1.80 | 1.87 | — |
| — | 0.22 | 0.24 | 0.23 | +0.18 | 21.9% | 84 | 21.9% | -0.83 | 2.69 | 2.58 | 2.81 | — |
| — | 0.11 | 0.14 | 0.12 | +0.10 | 22.9% | 85 | 22.9% | -0.90 | 3.60 | 3.45 | 3.75 | — |
| — | 0.06 | 0.11 | 0.09 | +0.06 | 24.2% | 86 | 24.2% | -0.95 | 4.55 | 4.40 | 4.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 25.6% | 87 | 25.6% | -0.97 | 5.42 | 5.20 | 5.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 27.4% | 88 | 27.4% | -0.99 | 6.47 | 6.30 | 6.65 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 29.3% | 89 | 29.3% | -0.99 | 7.45 | 7.25 | 7.65 | — |
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.