Spot 81.70
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 8.90 | 8.20 | +1.00 | 31.6% | 74 | 31.6% | -0.00 | — | — | 0.10 | — |
| — | 6.40 | 7.50 | 6.95 | +1.00 | 30.8% | 75 | 30.8% | -0.00 | — | — | 0.06 | — |
| — | 5.35 | 6.90 | 6.12 | +0.99 | 29.9% | 76 | 29.9% | -0.01 | — | — | 0.11 | — |
| — | 3.30 | 6.10 | 4.70 | +0.98 | 28.9% | 77 | 28.9% | -0.02 | — | — | 0.05 | — |
| — | 3.85 | 4.70 | 4.28 | +0.96 | 28.3% | 77.5 | 28.3% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 3.45 | 4.95 | 4.20 | +0.95 | 27.6% | 78 | 27.6% | -0.05 | 0.07 | 0.03 | 0.11 | — |
| — | 2.65 | 3.60 | 3.12 | +0.89 | 26.2% | 79 | 26.2% | -0.11 | 0.07 | 0.03 | 0.12 | — |
| — | 1.74 | 2.11 | 1.93 | +0.80 | 24.8% | 80 | 24.8% | -0.20 | 0.23 | 0.17 | 0.30 | — |
| — | 1.06 | 1.31 | 1.19 | +0.65 | 23.6% | 81 | 23.6% | -0.35 | 0.56 | 0.42 | 0.71 | — |
| — | 0.53 | 0.75 | 0.64 | +0.45 | 23.1% | 82 | 23.1% | -0.55 | 0.94 | 0.81 | 1.07 | — |
| — | 0.40 | 0.45 | 0.42 | +0.35 | 23.2% | 82.5 | 23.2% | -0.65 | 1.23 | 1.11 | 1.34 | — |
| — | 0.25 | 0.37 | 0.31 | +0.26 | 23.5% | 83 | 23.5% | -0.74 | 1.59 | 1.48 | 1.70 | — |
| — | 0.06 | 0.18 | 0.12 | +0.14 | 24.4% | 84 | 24.4% | -0.86 | 2.44 | 2.22 | 2.67 | — |
| — | 0.05 | 0.09 | 0.07 | +0.07 | 25.7% | 85 | 25.7% | -0.93 | 3.29 | 2.97 | 3.60 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 27.2% | 86 | 27.2% | -0.97 | 3.79 | 2.92 | 4.65 | — |
| — | — | 0.02 | — | +0.02 | 28.5% | 87 | 28.5% | -0.99 | 4.90 | 4.00 | 5.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 29.0% | 87.5 | 29.0% | -1.00 | 5.55 | 5.05 | 6.05 | — |
| — | — | 0.05 | — | +0.01 | 29.4% | 88 | 29.4% | -1.00 | 5.58 | 4.50 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 89 | 29.7% | -1.00 | 6.62 | 5.70 | 7.55 | — |
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.