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 | |
| — | 7.70 | 8.20 | 7.95 | +0.91 | 27.6% | 74 | 27.6% | -0.09 | 0.27 | 0.11 | 0.42 | — |
| — | 6.80 | 7.30 | 7.05 | +0.89 | 26.8% | 75 | 26.8% | -0.11 | 0.34 | 0.27 | 0.40 | — |
| — | 5.90 | 6.45 | 6.17 | +0.85 | 26.1% | 76 | 26.1% | -0.15 | 0.42 | 0.26 | 0.59 | — |
| — | 5.05 | 5.60 | 5.33 | +0.81 | 25.5% | 77 | 25.5% | -0.19 | 0.66 | 0.57 | 0.75 | — |
| — | 4.40 | 4.65 | 4.53 | +0.77 | 25.0% | 78 | 25.0% | -0.24 | 0.84 | 0.80 | 0.89 | — |
| — | 3.65 | 3.95 | 3.80 | +0.71 | 24.5% | 79 | 24.5% | -0.29 | 1.11 | 1.05 | 1.17 | — |
| — | 2.93 | 3.25 | 3.09 | +0.64 | 24.2% | 80 | 24.2% | -0.36 | 1.47 | 1.39 | 1.55 | — |
| — | 2.39 | 2.66 | 2.52 | +0.57 | 23.9% | 81 | 23.9% | -0.43 | 1.89 | 1.78 | 1.99 | — |
| — | 1.85 | 2.12 | 1.99 | +0.50 | 23.8% | 82 | 23.8% | -0.51 | 2.36 | 2.26 | 2.46 | — |
| — | 1.58 | 1.65 | 1.61 | +0.42 | 23.6% | 83 | 23.6% | -0.58 | 2.88 | 2.77 | 3.00 | — |
| — | 1.19 | 1.25 | 1.22 | +0.35 | 23.6% | 84 | 23.6% | -0.66 | 3.50 | 3.35 | 3.65 | — |
| — | 0.74 | 0.95 | 0.84 | +0.29 | 23.5% | 85 | 23.5% | -0.72 | 4.20 | 4.05 | 4.35 | — |
| — | 0.58 | 0.70 | 0.64 | +0.23 | 23.6% | 86 | 23.6% | -0.78 | 5.05 | 4.80 | 5.30 | — |
| — | 0.41 | 0.51 | 0.46 | +0.18 | 23.7% | 87 | 23.7% | -0.83 | 5.83 | 5.55 | 6.10 | — |
| — | 0.25 | 0.48 | 0.36 | +0.14 | 23.8% | 88 | 23.8% | -0.88 | 6.72 | 6.45 | 7.00 | — |
| — | 0.21 | 0.45 | 0.33 | +0.11 | 23.9% | 89 | 23.9% | -0.91 | 7.65 | 7.35 | 7.95 | — |
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.