Spot 81.60
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.55 | 8.68 | — | — | 74 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 5.50 | 9.55 | 7.53 | — | — | 75 | — | — | 0.49 | 0.38 | 0.60 | — |
| — | 6.10 | 7.60 | 6.85 | — | — | 76 | — | — | 0.65 | 0.57 | 0.72 | — |
| — | 4.45 | 7.90 | 6.17 | — | — | 77 | — | — | 0.74 | 0.52 | 0.96 | — |
| — | 4.80 | 7.10 | 5.95 | — | — | 78 | — | — | 1.08 | 0.96 | 1.20 | — |
| — | 4.05 | 5.00 | 4.53 | — | — | 79 | — | — | 1.42 | 1.20 | 1.63 | — |
| — | 2.36 | 4.15 | 3.25 | — | — | 80 | — | — | 1.69 | 1.47 | 1.90 | 409 |
| — | 1.81 | 4.40 | 3.10 | — | — | 81 | — | — | 2.19 | 1.97 | 2.40 | — |
| — | 2.16 | 2.99 | 2.58 | — | — | 82 | — | — | 2.67 | 2.54 | 2.79 | — |
| — | 1.77 | 2.59 | 2.18 | — | — | 83 | — | — | 3.17 | 1.83 | 4.50 | — |
| — | 0.48 | 2.18 | 1.33 | — | — | 84 | — | — | 3.94 | 2.93 | 4.95 | — |
| — | 1.33 | 1.70 | 1.51 | — | — | 85 | — | — | 4.42 | 4.20 | 4.65 | — |
| — | 1.07 | 1.44 | 1.25 | — | — | 86 | — | — | 4.83 | 3.95 | 5.70 | — |
| 1,201 | 0.84 | 1.09 | 0.96 | +0.28 | 29.6% | 87 | 29.6% | -0.73 | 6.55 | 5.30 | 7.80 | — |
| — | 0.69 | 0.99 | 0.84 | +0.24 | 30.3% | 88 | — | — | 6.78 | 6.35 | 7.20 | 17 |
| 2 | 0.53 | 0.71 | 0.62 | — | — | 89 | 31.1% | -0.80 | 7.50 | 6.95 | 8.05 | — |
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.