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 | |
| — | 7.30 | 9.05 | 8.18 | +0.97 | 28.6% | 74 | 28.6% | -0.03 | — | — | 0.10 | — |
| — | 6.35 | 8.10 | 7.22 | +0.96 | 27.0% | 75 | 27.0% | -0.04 | — | — | 0.18 | — |
| — | 5.35 | 6.95 | 6.15 | +0.94 | 25.4% | 76 | 25.4% | -0.06 | — | — | 0.23 | — |
| — | 4.50 | 6.10 | 5.30 | +0.91 | 24.0% | 77 | 24.0% | -0.09 | — | — | 0.55 | — |
| — | 2.94 | 4.25 | 3.60 | +0.87 | 22.6% | 78 | 22.6% | -0.13 | 0.20 | 0.11 | 0.30 | — |
| — | 2.60 | 3.50 | 3.05 | +0.81 | 21.5% | 79 | 21.5% | -0.19 | 0.30 | 0.22 | 0.39 | — |
| — | 1.01 | 2.71 | 1.86 | +0.73 | 20.6% | 80 | 20.6% | -0.27 | 0.52 | 0.41 | 0.63 | — |
| — | 0.61 | 2.01 | 1.31 | +0.62 | 19.9% | 81 | 19.9% | -0.38 | 0.82 | 0.65 | 1.00 | — |
| — | 0.90 | 1.49 | 1.20 | +0.50 | 19.4% | 82 | 19.4% | -0.51 | 1.30 | 0.93 | 1.68 | — |
| — | 0.62 | 1.00 | 0.81 | +0.37 | 19.1% | 83 | 19.1% | -0.64 | 2.02 | 1.70 | 2.34 | — |
| — | 0.29 | 0.46 | 0.38 | +0.26 | 19.0% | 84 | 19.0% | -0.76 | 2.65 | 2.31 | 2.99 | — |
| — | 0.14 | 0.37 | 0.26 | +0.16 | 18.9% | 85 | 18.9% | -0.85 | 3.60 | 3.15 | 4.05 | — |
| — | — | 0.27 | — | +0.10 | 18.9% | 86 | 18.9% | -0.92 | 4.47 | 3.25 | 5.70 | — |
| — | — | 0.15 | — | +0.05 | 19.0% | 87 | 19.0% | -0.97 | 5.20 | 4.75 | 5.65 | — |
| — | — | 0.11 | — | +0.03 | 19.1% | 88 | 19.1% | -1.00 | 6.42 | 5.15 | 7.70 | — |
| — | — | 0.57 | — | +0.01 | 19.3% | 89 | 19.3% | -1.00 | 7.40 | 6.15 | 8.65 | — |
| — | — | 0.04 | — | +0.01 | 19.5% | 90 | 19.5% | -1.00 | 8.25 | 8.05 | 8.45 | — |
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.