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 | |
| — | 7.50 | 7.90 | 7.70 | +0.95 | 31.7% | 74 | 31.7% | -0.05 | 0.12 | 0.03 | 0.21 | — |
| — | 6.55 | 6.95 | 6.75 | +0.93 | 30.5% | 75 | 30.5% | -0.07 | 0.14 | 0.08 | 0.20 | — |
| — | 5.60 | 6.00 | 5.80 | +0.90 | 29.5% | 76 | 29.5% | -0.10 | 0.20 | 0.15 | 0.24 | — |
| — | 4.75 | 5.15 | 4.95 | +0.86 | 28.7% | 77 | 28.7% | -0.14 | 0.31 | 0.26 | 0.36 | — |
| — | 3.90 | 4.30 | 4.10 | +0.81 | 28.1% | 78 | 28.1% | -0.19 | 0.50 | 0.45 | 0.55 | — |
| — | 3.25 | 3.45 | 3.35 | +0.74 | 27.7% | 79 | 27.7% | -0.26 | 0.72 | 0.63 | 0.82 | — |
| — | 2.50 | 2.75 | 2.62 | +0.66 | 27.4% | 80 | 27.4% | -0.34 | 1.06 | 1.00 | 1.13 | — |
| — | 1.99 | 2.14 | 2.06 | +0.57 | 27.2% | 81 | 27.2% | -0.43 | 1.47 | 1.41 | 1.52 | — |
| — | 1.58 | 1.63 | 1.60 | +0.48 | 27.0% | 82 | 27.0% | -0.52 | 1.89 | 1.77 | 2.01 | — |
| — | 1.15 | 1.21 | 1.18 | +0.39 | 27.0% | 83 | 27.0% | -0.61 | 2.52 | 2.47 | 2.58 | — |
| — | 0.70 | 0.86 | 0.78 | +0.31 | 26.9% | 84 | 26.9% | -0.70 | 3.15 | 3.05 | 3.25 | — |
| — | 0.52 | 0.61 | 0.56 | +0.23 | 26.9% | 85 | 26.9% | -0.77 | 3.90 | 3.80 | 4.00 | — |
| — | 0.27 | 0.45 | 0.36 | +0.17 | 27.0% | 86 | 27.0% | -0.84 | 4.83 | 4.60 | 5.05 | — |
| — | 0.17 | 0.31 | 0.24 | +0.12 | 27.2% | 87 | 27.2% | -0.89 | 5.70 | 5.50 | 5.90 | — |
| — | 0.14 | 0.29 | 0.21 | +0.09 | 27.5% | 88 | 27.5% | -0.93 | 6.62 | 6.40 | 6.85 | — |
| — | 0.02 | 0.19 | 0.10 | +0.06 | 27.9% | 89 | 27.9% | -0.95 | 7.58 | 7.35 | 7.80 | — |
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.