Spot 81.79
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 8.80 | 8.03 | +0.99 | 33.5% | 74 | 33.5% | -0.01 | — | — | 2.13 | — |
| — | 6.35 | 8.00 | 7.17 | +0.98 | 30.6% | 75 | 30.6% | -0.02 | — | — | 1.70 | — |
| — | 5.15 | 7.00 | 6.08 | +0.97 | 27.8% | 76 | 27.8% | -0.03 | — | — | 2.00 | — |
| — | 4.20 | 5.95 | 5.08 | +0.96 | 25.2% | 77 | 25.2% | -0.04 | — | — | 0.05 | — |
| — | 3.30 | 5.00 | 4.15 | +0.94 | 23.0% | 78 | 23.0% | -0.06 | — | — | 0.15 | — |
| — | 2.43 | 3.50 | 2.96 | +0.89 | 21.2% | 79 | 21.2% | -0.11 | — | — | 0.16 | — |
| — | 1.67 | 2.32 | 2.00 | +0.80 | 19.9% | 80 | 19.9% | -0.20 | 0.24 | 0.17 | 0.32 | — |
| — | 0.98 | 1.45 | 1.22 | +0.66 | 19.1% | 81 | 19.1% | -0.34 | 0.42 | 0.20 | 0.65 | — |
| — | 0.59 | 0.88 | 0.73 | +0.49 | 18.8% | 82 | 18.8% | -0.52 | 0.96 | 0.74 | 1.18 | — |
| — | 0.34 | 0.48 | 0.41 | +0.30 | 18.8% | 83 | 18.8% | -0.70 | 1.45 | 1.26 | 1.63 | — |
| — | 0.10 | 0.18 | 0.14 | +0.16 | 18.8% | 84 | 18.8% | -0.85 | 2.43 | 2.20 | 2.66 | — |
| — | 0.05 | 0.09 | 0.07 | +0.08 | 18.9% | 85 | 18.9% | -0.93 | 3.45 | 3.10 | 3.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 19.3% | 86 | 19.3% | -0.98 | 4.67 | 4.10 | 5.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 19.8% | 87 | 19.8% | -1.00 | 5.55 | 4.85 | 6.25 | — |
| — | — | 0.03 | — | +0.01 | 20.3% | 88 | 20.3% | -1.00 | 6.45 | 5.10 | 7.80 | — |
| — | — | 0.03 | — | +0.00 | 20.7% | 89 | 20.7% | -1.00 | 7.40 | 6.15 | 8.65 | — |
| — | — | 0.11 | — | +0.00 | 21.2% | 90 | 21.2% | -1.00 | 8.38 | 7.10 | 9.65 | — |
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.