Spot 81.74
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 10.00 | 8.68 | +0.83 | 31.2% | 74 | 31.2% | -0.17 | 0.37 | 0.35 | 0.39 | — |
| — | 6.55 | 8.10 | 7.33 | +0.79 | 30.6% | 75 | 30.6% | -0.21 | 0.49 | 0.47 | 0.51 | — |
| — | 5.65 | 7.95 | 6.80 | +0.75 | 30.2% | 76 | 30.2% | -0.25 | 0.64 | 0.62 | 0.66 | — |
| — | 5.45 | 5.90 | 5.67 | +0.70 | 29.9% | 77 | 29.9% | -0.31 | 0.84 | 0.82 | 0.86 | — |
| — | 4.70 | 5.40 | 5.05 | +0.64 | 29.6% | 78 | 29.6% | -0.36 | 1.09 | 1.07 | 1.11 | — |
| — | 4.05 | 4.70 | 4.38 | +0.58 | 29.4% | 79 | 29.4% | -0.42 | 1.40 | 1.37 | 1.42 | — |
| — | 3.45 | 4.00 | 3.73 | +0.52 | 29.3% | 80 | 29.3% | -0.48 | 1.76 | 1.74 | 1.79 | — |
| — | 3.00 | 3.40 | 3.20 | +0.47 | 29.3% | 81 | 29.3% | -0.54 | 2.19 | 2.16 | 2.23 | — |
| — | 2.43 | 2.87 | 2.65 | +0.41 | 29.3% | 82 | 29.3% | -0.60 | 2.69 | 2.66 | 2.72 | — |
| — | 2.19 | 2.25 | 2.22 | +0.36 | 29.4% | 83 | 29.4% | -0.65 | 3.29 | 2.97 | 3.60 | — |
| — | 1.80 | 1.86 | 1.83 | +0.31 | 29.5% | 84 | 29.5% | -0.70 | 3.90 | 3.55 | 4.25 | — |
| — | 1.47 | 1.52 | 1.50 | +0.26 | 29.7% | 85 | 29.7% | -0.75 | 4.55 | 4.15 | 4.95 | — |
| — | 1.19 | 1.24 | 1.22 | +0.22 | 29.8% | 86 | 29.8% | -0.79 | 5.28 | 4.85 | 5.70 | — |
| — | 0.96 | 1.01 | 0.98 | +0.19 | 30.0% | 87 | 30.0% | -0.83 | 6.05 | 5.60 | 6.50 | — |
| — | 0.77 | 0.81 | 0.79 | +0.16 | 30.3% | 88 | 30.3% | -0.86 | 6.88 | 6.40 | 7.35 | — |
| — | 0.61 | 0.65 | 0.63 | +0.13 | 30.6% | 89 | 30.6% | -0.88 | 7.62 | 7.15 | 8.10 | — |
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.