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 | |
| — | 7.55 | 9.45 | 8.50 | +0.93 | 26.5% | 74 | 26.5% | -0.07 | — | — | 2.28 | — |
| — | 6.55 | 8.35 | 7.45 | +0.91 | 25.4% | 75 | 25.4% | -0.09 | 0.17 | 0.01 | 0.33 | — |
| — | 5.65 | 7.40 | 6.53 | +0.88 | 24.4% | 76 | 24.4% | -0.12 | — | — | 2.37 | — |
| — | 4.75 | 6.55 | 5.65 | +0.84 | 23.5% | 77 | 23.5% | -0.16 | — | — | 0.70 | — |
| — | 3.95 | 5.65 | 4.80 | +0.80 | 22.7% | 78 | 22.7% | -0.20 | 0.53 | 0.44 | 0.62 | — |
| — | 3.00 | 4.85 | 3.92 | +0.74 | 22.0% | 79 | 22.0% | -0.26 | 0.78 | 0.51 | 1.05 | — |
| — | 2.47 | 4.10 | 3.29 | +0.68 | 21.4% | 80 | 21.4% | -0.33 | 0.99 | 0.80 | 1.18 | — |
| — | 1.85 | 3.65 | 2.75 | +0.60 | 21.0% | 81 | 21.0% | -0.41 | 1.47 | 1.18 | 1.75 | — |
| — | 1.54 | 2.14 | 1.84 | +0.52 | 20.6% | 82 | 20.6% | -0.49 | 1.78 | 1.50 | 2.07 | — |
| — | 1.11 | 1.66 | 1.39 | +0.43 | 20.4% | 83 | 20.4% | -0.58 | 2.52 | 2.22 | 2.81 | — |
| — | 0.84 | 1.29 | 1.06 | +0.35 | 20.3% | 84 | 20.3% | -0.67 | 3.38 | 2.80 | 3.95 | — |
| — | 0.58 | 0.81 | 0.69 | +0.27 | 20.2% | 85 | 20.2% | -0.75 | 4.22 | 3.40 | 5.05 | — |
| — | 0.35 | 0.68 | 0.52 | +0.21 | 20.2% | 86 | 20.2% | -0.81 | 4.65 | 4.15 | 5.15 | — |
| — | 0.21 | 0.48 | 0.34 | +0.15 | 20.3% | 87 | 20.3% | -0.87 | 5.62 | 4.35 | 6.90 | — |
| — | 0.02 | 0.34 | 0.18 | +0.11 | 20.4% | 88 | 20.4% | -0.92 | 6.53 | 5.25 | 7.80 | — |
| — | — | 0.55 | — | — | — | 89 | 20.7% | -0.95 | 7.75 | 6.15 | 9.35 | — |
| — | — | 0.60 | — | +0.06 | 21.0% | 90 | 21.0% | -0.98 | 8.38 | 6.45 | 10.30 | — |
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.