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 | |
| — | 7.35 | 7.50 | 7.42 | +0.99 | 22.2% | 74 | 22.2% | -0.01 | — | — | 0.01 | — |
| — | 6.35 | 6.50 | 6.42 | — | — | 75 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.35 | 5.55 | 5.45 | — | — | 76 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 4.40 | 4.55 | 4.47 | — | — | 77 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.40 | 3.55 | 3.48 | +0.96 | 15.7% | 78 | 15.7% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 2.95 | 3.05 | 3.00 | — | — | 78.5 | 14.8% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 2.48 | 2.57 | 2.52 | +0.93 | 13.9% | 79 | 13.9% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 2.04 | 2.11 | 2.08 | +0.91 | 13.2% | 79.5 | 13.2% | -0.09 | 0.14 | 0.13 | 0.14 | — |
| — | 1.62 | 1.67 | 1.65 | +0.87 | 12.5% | 80 | 12.5% | -0.13 | 0.20 | 0.20 | 0.21 | — |
| — | 1.24 | 1.26 | 1.25 | +0.82 | 11.9% | 80.5 | 11.9% | -0.18 | 0.32 | 0.31 | 0.32 | — |
| — | 0.88 | 0.90 | 0.89 | +0.75 | 11.5% | 81 | 11.5% | -0.25 | 0.46 | 0.45 | 0.46 | — |
| — | 0.59 | 0.60 | 0.59 | +0.66 | 11.0% | 81.5 | 11.0% | -0.35 | 0.67 | 0.66 | 0.67 | — |
| — | 0.36 | 0.37 | 0.36 | +0.54 | 10.7% | 82 | 10.7% | -0.47 | 0.94 | 0.94 | 0.95 | — |
| — | 0.21 | 0.22 | 0.21 | +0.42 | 10.6% | 82.5 | 10.6% | -0.60 | 1.29 | 1.28 | 1.31 | — |
| — | 0.12 | 0.13 | 0.12 | +0.29 | 10.6% | 83 | 10.6% | -0.74 | 1.73 | 1.69 | 1.76 | — |
| — | 0.06 | 0.07 | 0.07 | +0.19 | 10.9% | 83.5 | 10.9% | -0.85 | 2.19 | 2.14 | 2.24 | — |
| — | 0.04 | 0.05 | 0.04 | +0.12 | 11.4% | 84 | 11.4% | -0.93 | 2.68 | 2.63 | 2.73 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 12.2% | 84.5 | 12.2% | -0.98 | 3.17 | 3.10 | 3.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 13.1% | 85 | 13.1% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 14.0% | 85.5 | 14.0% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.8% | 86 | 14.8% | -1.00 | 4.67 | 4.60 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.4% | 86.5 | 15.4% | -1.00 | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | +0.01 | 15.8% | 87 | 15.8% | -1.00 | 5.67 | 5.60 | 5.75 | — |
| — | — | 0.01 | — | +0.01 | 16.0% | 87.5 | 16.0% | -1.00 | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.01 | — | +0.01 | 16.1% | 88 | 16.1% | -1.00 | 6.67 | 6.60 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 88.5 | 16.2% | -1.00 | 7.17 | 7.10 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 89 | 16.3% | -1.00 | 7.67 | 7.60 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 89.5 | 16.4% | -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.