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 | |
| — | 5.80 | 10.00 | 7.90 | +0.92 | 13.7% | 74 | 13.7% | -0.12 | 0.53 | 0.52 | 0.53 | — |
| — | 6.65 | 6.95 | 6.80 | +0.89 | 13.3% | 75 | 13.3% | -0.15 | 0.66 | 0.65 | 0.66 | — |
| — | 5.95 | 6.05 | 6.00 | +0.85 | 13.0% | 76 | 13.0% | -0.18 | 0.82 | 0.81 | 0.83 | — |
| — | 5.15 | 5.25 | 5.20 | +0.81 | 12.7% | 77 | 12.7% | -0.22 | 1.03 | 1.02 | 1.04 | — |
| — | 4.40 | 4.45 | 4.42 | +0.76 | 12.4% | 78 | 12.4% | -0.27 | 1.28 | 1.27 | 1.30 | — |
| — | 3.70 | 3.75 | 3.73 | +0.71 | 12.1% | 79 | 12.1% | -0.32 | 1.59 | 1.58 | 1.60 | — |
| — | 3.05 | 3.10 | 3.08 | +0.65 | 11.8% | 80 | 11.8% | -0.38 | 1.96 | 1.94 | 1.97 | — |
| — | 2.50 | 2.53 | 2.52 | +0.58 | 11.7% | 81 | 11.7% | -0.44 | 2.40 | 2.38 | 2.41 | — |
| — | 2.00 | 2.03 | 2.02 | +0.51 | 11.5% | 82 | 11.5% | -0.51 | 2.90 | 2.89 | 2.92 | — |
| — | 1.58 | 1.60 | 1.59 | +0.45 | 11.4% | 83 | 11.4% | -0.58 | 3.50 | 3.45 | 3.55 | — |
| — | 1.23 | 1.26 | 1.25 | +0.38 | 11.3% | 84 | 11.3% | -0.65 | 4.15 | 4.10 | 4.20 | — |
| — | 0.96 | 0.98 | 0.97 | +0.32 | 11.3% | 85 | 11.3% | -0.71 | 4.88 | 4.85 | 4.90 | — |
| — | 0.74 | 0.76 | 0.75 | +0.26 | 11.4% | 86 | 11.4% | -0.76 | 5.65 | 5.60 | 5.70 | — |
| — | 0.57 | 0.58 | 0.57 | +0.21 | 11.5% | 87 | 11.5% | -0.81 | 6.50 | 6.05 | 6.95 | — |
| — | 0.45 | 0.46 | 0.46 | +0.17 | 11.7% | 88 | 11.7% | -0.85 | 7.55 | 7.30 | 7.80 | — |
| — | 0.35 | 0.36 | 0.35 | +0.14 | 11.9% | 89 | 11.9% | -0.88 | 7.70 | 6.40 | 9.00 | — |
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.