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 | |
| — | 7.40 | 8.30 | 7.85 | +0.95 | 37.3% | 74 | 37.3% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 6.50 | 8.20 | 7.35 | +0.92 | 34.5% | 75 | 34.5% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 5.60 | 5.95 | 5.78 | +0.87 | 32.1% | 76 | 32.1% | -0.12 | 0.07 | 0.07 | 0.08 | — |
| — | 4.80 | 5.00 | 4.90 | +0.80 | 30.3% | 77 | 30.3% | -0.20 | 0.12 | 0.11 | 0.12 | — |
| — | 3.85 | 4.10 | 3.98 | +0.72 | 29.2% | 78 | 29.2% | -0.28 | 0.20 | 0.19 | 0.20 | — |
| — | 2.95 | 3.25 | 3.10 | +0.61 | 28.6% | 79 | 28.6% | -0.39 | 0.33 | 0.32 | 0.34 | — |
| — | 2.30 | 2.40 | 2.35 | +0.50 | 28.2% | 80 | 28.2% | -0.50 | 0.56 | 0.55 | 0.57 | — |
| — | 1.69 | 1.74 | 1.72 | +0.39 | 28.3% | 81 | 28.3% | -0.61 | 0.91 | 0.89 | 0.93 | — |
| — | 1.17 | 1.20 | 1.19 | +0.29 | 28.6% | 82 | 28.6% | -0.71 | 1.39 | 1.37 | 1.41 | — |
| — | 0.77 | 0.80 | 0.79 | +0.21 | 28.8% | 83 | 28.8% | -0.80 | 2.02 | 1.95 | 2.08 | — |
| — | 0.49 | 0.51 | 0.50 | +0.15 | 28.7% | 84 | 28.7% | -0.86 | 2.74 | 2.66 | 2.82 | — |
| — | 0.30 | 0.32 | 0.31 | +0.10 | 28.9% | 85 | 28.9% | -0.90 | 3.45 | 3.15 | 3.75 | — |
| — | 0.18 | 0.19 | 0.18 | +0.07 | 29.7% | 86 | 29.7% | -0.93 | 4.50 | 3.10 | 5.90 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 30.8% | 87 | 30.8% | -0.96 | 4.72 | 3.95 | 5.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 32.2% | 88 | 32.2% | -0.97 | 5.70 | 4.45 | 6.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 33.8% | 89 | 33.8% | -0.98 | 7.92 | 7.15 | 8.70 | — |
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.