Spot 81.54
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 11.00 | 9.88 | +0.77 | 54.6% | 74 | 54.6% | -0.23 | 1.78 | 1.58 | 1.99 | — |
| — | 8.20 | 10.25 | 9.22 | +0.74 | 54.4% | 75 | 54.4% | -0.26 | 2.31 | 1.91 | 2.70 | — |
| — | 7.25 | 9.60 | 8.43 | +0.71 | 54.2% | 76 | 54.2% | -0.29 | 2.66 | 2.42 | 2.90 | — |
| — | 6.45 | 8.95 | 7.70 | +0.68 | 54.0% | 77 | 54.0% | -0.32 | 2.93 | 1.81 | 4.05 | — |
| — | 6.15 | 8.30 | 7.22 | +0.65 | 53.8% | 78 | 53.8% | -0.35 | 3.75 | 3.10 | 4.40 | — |
| — | 5.45 | 7.75 | 6.60 | +0.62 | 53.7% | 79 | 53.7% | -0.38 | 3.63 | 2.56 | 4.70 | — |
| — | 4.90 | 6.40 | 5.65 | +0.59 | 53.6% | 80 | 53.6% | -0.41 | 4.10 | 3.90 | 4.30 | — |
| — | 5.20 | 5.65 | 5.42 | +0.56 | 53.6% | 81 | 53.6% | -0.45 | 5.17 | 4.50 | 5.85 | — |
| — | 4.25 | 5.20 | 4.72 | +0.52 | 53.6% | 82 | 53.6% | -0.48 | 5.35 | 4.75 | 5.95 | — |
| — | 3.35 | 5.70 | 4.53 | +0.49 | 53.7% | 83 | 53.7% | -0.51 | 6.03 | 5.50 | 6.55 | — |
| — | 3.40 | 4.25 | 3.83 | +0.46 | 53.8% | 84 | 53.8% | -0.54 | 6.45 | 6.15 | 6.75 | — |
| — | 3.50 | 3.95 | 3.73 | +0.43 | 53.9% | 85 | 53.9% | -0.57 | 6.97 | 6.45 | 7.50 | — |
| — | 2.24 | 4.55 | 3.40 | +0.40 | 54.1% | 86 | 54.1% | -0.60 | 7.58 | 6.30 | 8.85 | — |
| — | 2.65 | 3.25 | 2.95 | +0.37 | 54.3% | 87 | 54.3% | -0.63 | 7.75 | 6.95 | 8.55 | — |
| — | 2.40 | 3.90 | 3.15 | +0.35 | 54.5% | 88 | 54.5% | -0.66 | 8.93 | 7.65 | 10.20 | — |
| — | 1.85 | 3.60 | 2.73 | +0.32 | 54.8% | 89 | 54.8% | -0.68 | 9.55 | 8.40 | 10.70 | — |
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.