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 | |
| — | 12.80 | 13.80 | 13.30 | — | — | 73 | — | — | 3.52 | 3.30 | 3.75 | — |
| — | 12.30 | 12.95 | 12.62 | +0.74 | 38.2% | 74 | 38.2% | -0.27 | 3.77 | 3.40 | 4.15 | — |
| — | 11.55 | 12.45 | 12.00 | +0.72 | 38.1% | 75 | 38.1% | -0.29 | 4.00 | 3.75 | 4.25 | — |
| — | 10.70 | 11.70 | 11.20 | +0.70 | 38.0% | 76 | 38.0% | -0.31 | 4.50 | 4.10 | 4.90 | — |
| — | 10.55 | 11.15 | 10.85 | +0.68 | 38.0% | 77 | 38.0% | -0.33 | 4.88 | 4.50 | 5.25 | — |
| — | 9.65 | 10.55 | 10.10 | +0.66 | 37.9% | 78 | 37.9% | -0.35 | 5.20 | 4.90 | 5.50 | — |
| — | 9.15 | 9.80 | 9.47 | +0.64 | 37.8% | 79 | 37.8% | -0.37 | 5.80 | 5.60 | 6.00 | — |
| — | 8.90 | 9.20 | 9.05 | +0.62 | 37.7% | 80 | 37.7% | -0.39 | 6.20 | 5.95 | 6.45 | — |
| — | 8.20 | 8.85 | 8.53 | +0.60 | 37.7% | 81 | 37.7% | -0.41 | 6.60 | 6.30 | 6.90 | — |
| — | 7.65 | 8.35 | 8.00 | +0.58 | 37.6% | 82 | 37.6% | -0.43 | 7.20 | 6.80 | 7.60 | — |
| — | 7.30 | 7.90 | 7.60 | +0.56 | 37.6% | 83 | 37.6% | -0.45 | 7.75 | 7.50 | 8.00 | — |
| — | 7.00 | 7.45 | 7.22 | +0.54 | 37.6% | 84 | 37.6% | -0.47 | 8.47 | 8.20 | 8.75 | — |
| — | 6.60 | 6.85 | 6.72 | +0.52 | 37.5% | 85 | 37.5% | -0.49 | 8.93 | 8.45 | 9.40 | — |
| — | 6.00 | 6.60 | 6.30 | +0.50 | 37.5% | 86 | 37.5% | -0.51 | 9.50 | 9.00 | 10.00 | — |
| — | 5.60 | 6.20 | 5.90 | +0.48 | 37.5% | 87 | 37.5% | -0.53 | 10.12 | 9.60 | 10.65 | — |
| — | 5.20 | 5.85 | 5.53 | +0.46 | 37.5% | 88 | 37.5% | -0.56 | 10.88 | 10.45 | 11.30 | — |
| — | 4.90 | 5.50 | 5.20 | +0.44 | 37.4% | 89 | 37.4% | -0.58 | 11.32 | 11.00 | 11.65 | — |
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.