Spot 81.40
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 7.45 | 7.38 | — | — | 74 | — | — | — | — | 0.01 | — |
| — | 6.30 | 6.45 | 6.38 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 5.30 | 5.45 | 5.38 | — | — | 76 | — | — | — | — | 0.01 | — |
| — | 4.30 | 4.45 | 4.38 | — | — | 77 | — | — | — | — | 0.01 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 78 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.34 | 2.44 | 2.39 | — | — | 79 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.86 | 1.96 | 1.91 | — | — | 79.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 1.41 | 1.48 | 1.45 | — | — | 80 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 1.00 | 1.04 | 1.02 | — | — | 80.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 0.63 | 0.64 | 0.64 | — | — | 81 | — | — | 0.27 | 0.26 | 0.27 | — |
| — | 0.33 | 0.34 | 0.34 | — | — | 81.5 | — | — | 0.47 | 0.46 | 0.48 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 82 | — | — | 0.79 | 0.78 | 0.80 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 82.5 | — | — | 1.21 | 1.17 | 1.25 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 83 | — | — | 1.67 | 1.64 | 1.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 83.5 | — | — | 2.17 | 2.13 | 2.20 | — |
| — | — | 0.01 | — | — | — | 84 | — | — | 2.68 | 2.62 | 2.74 | — |
| — | — | 0.01 | — | — | — | 84.5 | — | — | 3.17 | 3.10 | 3.25 | — |
| — | — | 0.01 | — | — | — | 85 | — | — | 3.67 | 3.60 | 3.75 | — |
| — | — | 0.01 | — | — | — | 85.5 | — | — | 4.17 | 4.10 | 4.25 | — |
| — | — | 0.01 | — | — | — | 86 | — | — | 4.67 | 4.60 | 4.75 | — |
| — | — | 0.01 | — | — | — | 86.5 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 5.67 | 5.60 | 5.75 | — |
| — | — | 0.01 | — | — | — | 87.5 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 6.67 | 6.60 | 6.75 | — |
| — | — | 0.01 | — | — | — | 88.5 | — | — | 7.17 | 7.10 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 89 | 15.4% | -1.00 | 7.67 | 7.60 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 89.5 | 15.5% | -1.00 | 8.18 | 8.10 | 8.25 | — |
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.