Spot 81.51
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.70 | 9.00 | +0.99 | 57.0% | 73 | — | — | — | — | 0.04 | — |
| — | 7.45 | 7.60 | 7.53 | — | — | 74 | 55.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.45 | 8.25 | 7.35 | +0.98 | 52.0% | 75 | 52.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.30 | 6.10 | 5.70 | — | — | 76 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.30 | 4.65 | 4.47 | +0.96 | 42.3% | 77 | 42.3% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.30 | 3.65 | 3.48 | +0.94 | 38.6% | 78 | 38.6% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 2.52 | 2.69 | 2.60 | +0.89 | 35.9% | 79 | 35.9% | -0.11 | 0.12 | 0.12 | 0.13 | — |
| — | 1.76 | 1.81 | 1.78 | +0.81 | 34.7% | 80 | 34.7% | -0.19 | 0.29 | 0.28 | 0.30 | — |
| — | 1.09 | 1.14 | 1.11 | +0.69 | 35.1% | 81 | 35.1% | -0.31 | 0.61 | 0.60 | 0.62 | — |
| — | 0.62 | 0.65 | 0.64 | +0.55 | 36.2% | 82 | 36.2% | -0.45 | 1.13 | 1.10 | 1.16 | — |
| — | 0.32 | 0.34 | 0.33 | +0.40 | 36.7% | 83 | 36.7% | -0.60 | 1.83 | 1.79 | 1.87 | — |
| — | 0.16 | 0.17 | 0.17 | +0.27 | 37.8% | 84 | 37.8% | -0.73 | 2.83 | 2.11 | 3.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.17 | 40.1% | 85 | 40.1% | -0.83 | 3.62 | 3.10 | 4.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.10 | 42.7% | 86 | 42.7% | -0.90 | 4.97 | 4.05 | 5.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 45.7% | 87 | 45.7% | -0.94 | 5.35 | 3.75 | 6.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 48.8% | 88 | 48.8% | -0.97 | 7.08 | 5.90 | 8.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 50.7% | 89 | 50.7% | -0.98 | 7.83 | 6.35 | 9.30 | — |
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.