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 | |
| — | 6.20 | 10.40 | 8.30 | +0.92 | 13.6% | 74 | 13.6% | -0.11 | 0.35 | 0.34 | 0.36 | — |
| — | 6.90 | 8.60 | 7.75 | +0.89 | 13.2% | 75 | 13.2% | -0.13 | 0.45 | 0.44 | 0.45 | — |
| — | 5.35 | 7.70 | 6.53 | +0.86 | 12.9% | 76 | 12.9% | -0.17 | 0.57 | 0.56 | 0.58 | — |
| — | 5.45 | 6.80 | 6.12 | +0.82 | 12.6% | 77 | 12.6% | -0.21 | 0.74 | 0.73 | 0.75 | — |
| — | 4.85 | 4.95 | 4.90 | +0.77 | 12.3% | 78 | 12.3% | -0.26 | 0.95 | 0.94 | 0.96 | — |
| — | 4.10 | 4.15 | 4.12 | +0.71 | 12.1% | 79 | 12.1% | -0.31 | 1.21 | 1.20 | 1.22 | — |
| — | 3.40 | 3.50 | 3.45 | +0.65 | 11.9% | 80 | 11.9% | -0.37 | 1.53 | 1.52 | 1.55 | — |
| — | 2.82 | 2.85 | 2.83 | +0.59 | 11.7% | 81 | 11.7% | -0.44 | 1.93 | 1.91 | 1.94 | — |
| — | 2.28 | 2.31 | 2.29 | +0.52 | 11.6% | 82 | 11.6% | -0.51 | 2.40 | 2.38 | 2.41 | — |
| — | 1.82 | 1.85 | 1.83 | +0.44 | 11.6% | 83 | 11.6% | -0.58 | 2.94 | 2.93 | 2.96 | — |
| — | 1.44 | 1.47 | 1.46 | +0.38 | 11.6% | 84 | 11.6% | -0.65 | 3.58 | 3.55 | 3.60 | — |
| — | 1.14 | 1.16 | 1.15 | +0.32 | 11.7% | 85 | 11.7% | -0.71 | 4.28 | 4.25 | 4.30 | — |
| — | 0.90 | 0.92 | 0.91 | +0.26 | 11.9% | 86 | 11.9% | -0.76 | 5.08 | 3.95 | 6.20 | — |
| — | 0.71 | 0.73 | 0.72 | +0.22 | 12.1% | 87 | 12.1% | -0.80 | 5.80 | 4.70 | 6.90 | — |
| — | 0.57 | 0.58 | 0.57 | +0.18 | 12.4% | 88 | 12.4% | -0.84 | 6.60 | 5.65 | 7.55 | — |
| — | 0.46 | 0.48 | 0.47 | +0.15 | 12.7% | 89 | 12.7% | -0.87 | 7.67 | 6.45 | 8.90 | — |
| — | 0.38 | 0.39 | 0.39 | +0.12 | 13.0% | 90 | 13.0% | -0.89 | 8.50 | 7.30 | 9.70 | — |
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.