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 | |
| — | 6.35 | 9.90 | 8.12 | +0.90 | 31.7% | 74 | 31.7% | -0.10 | 0.10 | 0.09 | 0.11 | — |
| — | 6.70 | 7.15 | 6.92 | +0.87 | 30.4% | 75 | 30.4% | -0.13 | 0.14 | 0.13 | 0.15 | — |
| — | 5.50 | 6.30 | 5.90 | +0.81 | 29.4% | 76 | 29.4% | -0.19 | 0.20 | 0.19 | 0.21 | — |
| — | 4.55 | 5.50 | 5.03 | +0.75 | 28.6% | 77 | 28.6% | -0.25 | 0.30 | 0.29 | 0.32 | — |
| — | 4.00 | 4.40 | 4.20 | +0.68 | 28.0% | 78 | 28.0% | -0.33 | 0.46 | 0.44 | 0.48 | — |
| — | 3.35 | 3.65 | 3.50 | +0.59 | 27.7% | 79 | 27.7% | -0.41 | 0.68 | 0.66 | 0.69 | — |
| — | 2.77 | 2.89 | 2.83 | +0.51 | 27.5% | 80 | 27.5% | -0.49 | 0.97 | 0.95 | 1.00 | — |
| — | 2.17 | 2.26 | 2.21 | +0.43 | 27.4% | 81 | 27.4% | -0.58 | 1.37 | 1.35 | 1.39 | — |
| — | 1.68 | 1.74 | 1.71 | +0.35 | 27.5% | 82 | 27.5% | -0.66 | 1.86 | 1.83 | 1.89 | — |
| — | 1.26 | 1.29 | 1.27 | +0.28 | 27.6% | 83 | 27.6% | -0.73 | 2.44 | 2.38 | 2.49 | — |
| — | 0.92 | 0.96 | 0.94 | +0.22 | 27.7% | 84 | 27.7% | -0.79 | 3.12 | 2.85 | 3.40 | — |
| — | 0.66 | 0.69 | 0.68 | +0.17 | 28.0% | 85 | 28.0% | -0.84 | 3.70 | 3.50 | 3.90 | — |
| — | 0.47 | 0.49 | 0.48 | +0.13 | 28.3% | 86 | 28.3% | -0.88 | 4.72 | 4.30 | 5.15 | — |
| — | 0.32 | 0.35 | 0.34 | +0.10 | 28.8% | 87 | 28.8% | -0.91 | 5.53 | 4.10 | 6.95 | — |
| — | 0.23 | 0.25 | 0.24 | +0.08 | 29.4% | 88 | 29.4% | -0.93 | 6.50 | 5.00 | 8.00 | — |
| — | 0.16 | 0.18 | 0.17 | +0.06 | 30.0% | 89 | 30.0% | -0.95 | 7.35 | 5.35 | 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.