Spot 81.07
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 13.20 | 12.60 | — | — | 73 | — | — | 3.33 | 3.15 | 3.50 | — |
| — | 11.55 | 12.60 | 12.07 | — | — | 74 | — | — | 3.67 | 3.40 | 3.95 | — |
| — | 10.95 | 11.85 | 11.40 | +0.71 | 37.5% | 75 | 37.5% | -0.29 | 3.95 | 3.70 | 4.20 | — |
| — | 10.20 | 11.30 | 10.75 | +0.69 | 37.5% | 76 | 37.5% | -0.31 | 4.45 | 4.15 | 4.75 | — |
| — | 9.65 | 10.65 | 10.15 | +0.67 | 37.4% | 77 | 37.4% | -0.33 | 4.80 | 4.50 | 5.10 | — |
| — | 9.15 | 10.05 | 9.60 | +0.65 | 37.4% | 78 | 37.4% | -0.35 | 5.17 | 4.85 | 5.50 | — |
| — | 8.65 | 9.20 | 8.93 | +0.63 | 37.3% | 79 | 37.3% | -0.38 | 5.72 | 5.30 | 6.15 | — |
| — | 8.35 | 8.65 | 8.50 | +0.61 | 37.3% | 80 | 37.3% | -0.40 | 6.10 | 5.85 | 6.35 | — |
| — | 7.70 | 8.40 | 8.05 | +0.59 | 37.3% | 81 | 37.3% | -0.42 | 6.65 | 6.25 | 7.05 | — |
| — | 7.25 | 7.90 | 7.58 | +0.57 | 37.3% | 82 | 37.3% | -0.44 | 7.20 | 6.85 | 7.55 | — |
| — | 6.90 | 7.45 | 7.17 | +0.55 | 37.2% | 83 | 37.2% | -0.46 | 7.75 | 7.40 | 8.10 | — |
| — | 6.50 | 7.00 | 6.75 | +0.52 | 37.2% | 84 | 37.2% | -0.49 | 8.20 | 7.85 | 8.55 | — |
| — | 6.10 | 6.60 | 6.35 | +0.50 | 37.2% | 85 | 37.2% | -0.51 | 8.88 | 8.45 | 9.30 | — |
| — | 5.60 | 6.20 | 5.90 | +0.48 | 37.2% | 86 | 37.2% | -0.53 | 9.53 | 9.10 | 9.95 | — |
| — | 5.35 | 5.75 | 5.55 | +0.46 | 37.2% | 87 | 37.2% | -0.55 | 10.18 | 9.65 | 10.70 | — |
| — | 4.95 | 5.50 | 5.22 | — | — | 88 | 37.2% | -0.57 | 10.82 | 10.25 | 11.40 | — |
| — | 4.55 | 5.15 | 4.85 | +0.42 | 37.3% | 89 | 37.3% | -0.59 | 11.35 | 11.00 | 11.70 | — |
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.