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 | |
| — | 7.95 | 8.90 | 8.43 | +0.97 | 38.3% | 73 | 38.3% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.25 | 9.55 | 8.40 | +0.96 | 36.5% | 74 | 36.5% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 6.50 | 6.90 | 6.70 | +0.94 | 35.1% | 75 | 35.1% | -0.06 | 0.12 | 0.11 | 0.12 | — |
| — | 5.65 | 5.90 | 5.78 | +0.92 | 34.0% | 76 | 34.0% | -0.09 | 0.18 | 0.17 | 0.19 | — |
| — | 4.65 | 4.95 | 4.80 | +0.88 | 33.2% | 77 | 33.2% | -0.12 | 0.28 | 0.27 | 0.29 | — |
| — | 3.85 | 4.20 | 4.03 | +0.84 | 32.7% | 78 | 32.7% | -0.16 | 0.44 | 0.43 | 0.45 | — |
| — | 3.20 | 3.35 | 3.27 | +0.78 | 32.4% | 79 | 32.4% | -0.22 | 0.67 | 0.65 | 0.68 | — |
| — | 2.52 | 2.57 | 2.54 | +0.71 | 32.2% | 80 | 32.2% | -0.29 | 0.97 | 0.96 | 0.99 | — |
| — | 1.92 | 1.98 | 1.95 | +0.63 | 32.2% | 81 | 32.2% | -0.37 | 1.38 | 1.36 | 1.39 | — |
| — | 1.42 | 1.48 | 1.45 | +0.54 | 32.3% | 82 | 32.3% | -0.46 | 1.89 | 1.87 | 1.90 | — |
| — | 1.03 | 1.07 | 1.05 | +0.45 | 32.4% | 83 | 32.4% | -0.55 | 2.43 | 2.33 | 2.53 | — |
| — | 0.73 | 0.76 | 0.74 | +0.37 | 32.7% | 84 | 32.7% | -0.63 | 3.15 | 2.94 | 3.35 | — |
| — | 0.51 | 0.53 | 0.52 | +0.29 | 33.0% | 85 | 33.0% | -0.71 | 3.98 | 3.70 | 4.25 | — |
| — | 0.35 | 0.36 | 0.35 | +0.22 | 33.3% | 86 | 33.3% | -0.78 | 4.80 | 3.50 | 6.10 | — |
| — | 0.23 | 0.25 | 0.24 | +0.17 | 33.8% | 87 | 33.8% | -0.84 | 5.67 | 4.40 | 6.95 | — |
| — | 0.15 | 0.17 | 0.16 | +0.12 | 34.3% | 88 | 34.3% | -0.89 | 6.50 | 5.85 | 7.15 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 89 | 34.8% | -0.92 | 7.47 | 5.60 | 9.35 | — |
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.