Spot 81.83
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 10.25 | 8.18 | +0.96 | 14.2% | 74 | 14.2% | -0.06 | 0.14 | 0.13 | 0.14 | — |
| — | 6.05 | 8.50 | 7.28 | +0.94 | 13.7% | 75 | 13.7% | -0.08 | 0.18 | 0.18 | 0.19 | — |
| — | 4.20 | 8.40 | 6.30 | +0.91 | 13.2% | 76 | 13.2% | -0.11 | 0.26 | 0.25 | 0.27 | — |
| — | 4.30 | 6.55 | 5.42 | +0.87 | 12.8% | 77 | 12.8% | -0.14 | 0.38 | 0.37 | 0.38 | — |
| — | 3.25 | 5.00 | 4.12 | +0.83 | 12.4% | 78 | 12.4% | -0.19 | 0.51 | 0.50 | 0.52 | — |
| — | 3.70 | 3.80 | 3.75 | +0.76 | 12.1% | 79 | 12.1% | -0.25 | 0.71 | 0.70 | 0.72 | — |
| — | 2.99 | 3.05 | 3.02 | +0.69 | 11.8% | 80 | 11.8% | -0.33 | 0.98 | 0.97 | 0.99 | — |
| — | 2.33 | 2.36 | 2.35 | +0.61 | 11.6% | 81 | 11.6% | -0.41 | 1.34 | 1.33 | 1.35 | — |
| — | 1.77 | 1.79 | 1.78 | +0.52 | 11.5% | 82 | 11.5% | -0.51 | 1.79 | 1.78 | 1.81 | — |
| — | 1.31 | 1.34 | 1.32 | +0.43 | 11.5% | 83 | 11.5% | -0.60 | 2.35 | 2.33 | 2.36 | — |
| — | 0.96 | 0.98 | 0.97 | +0.34 | 11.5% | 84 | 11.5% | -0.68 | 3.02 | 2.99 | 3.05 | — |
| — | 0.69 | 0.71 | 0.70 | +0.27 | 11.7% | 85 | 11.7% | -0.76 | 3.67 | 3.55 | 3.80 | — |
| — | 0.50 | 0.52 | 0.51 | +0.20 | 11.9% | 86 | 11.9% | -0.82 | 4.53 | 4.25 | 4.80 | — |
| — | 0.37 | 0.39 | 0.38 | +0.16 | 12.3% | 87 | 12.3% | -0.86 | 5.40 | 5.20 | 5.60 | — |
| — | 0.28 | 0.29 | 0.28 | +0.12 | 12.7% | 88 | 12.7% | -0.89 | 6.35 | 6.10 | 6.60 | — |
| — | 0.22 | 0.23 | 0.23 | +0.10 | 13.3% | 89 | 13.3% | -0.92 | 7.30 | 6.10 | 8.50 | — |
| — | 0.18 | 0.19 | 0.18 | +0.08 | 13.9% | 90 | 13.9% | -0.94 | 8.38 | 7.15 | 9.60 | — |
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.