Spot 82.59
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 9.65 | 8.53 | +0.82 | 35.2% | 74.5 | 35.2% | -0.18 | 0.57 | 0.34 | 0.80 | — |
| — | 7.00 | 8.80 | 7.90 | +0.81 | 34.9% | 75 | 34.9% | -0.19 | 0.63 | 0.30 | 0.96 | — |
| — | 6.55 | 9.20 | 7.88 | +0.79 | 34.6% | 75.5 | 34.6% | -0.21 | 0.78 | 0.23 | 1.33 | — |
| — | 6.15 | 8.80 | 7.47 | +0.78 | 34.3% | 76 | 34.3% | -0.22 | 0.96 | 0.59 | 1.33 | — |
| — | 5.80 | 7.60 | 6.70 | +0.76 | 34.0% | 76.5 | 34.0% | -0.24 | 1.08 | 0.56 | 1.61 | — |
| — | 5.40 | 8.05 | 6.72 | +0.74 | 33.8% | 77 | 33.8% | -0.26 | 1.06 | 0.72 | 1.40 | — |
| — | 5.25 | 7.70 | 6.47 | +0.72 | 33.5% | 77.5 | 33.5% | -0.28 | 1.11 | 0.84 | 1.38 | — |
| — | 4.65 | 7.35 | 6.00 | +0.70 | 33.3% | 78 | 33.3% | -0.30 | 1.47 | 1.09 | 1.85 | — |
| — | 3.95 | 5.75 | 4.85 | +0.65 | 33.0% | 79 | 33.0% | -0.35 | 1.76 | 1.23 | 2.29 | — |
| — | 4.40 | 5.00 | 4.70 | +0.60 | 32.7% | 80 | 32.7% | -0.40 | 2.02 | 1.20 | 2.85 | — |
| — | 2.95 | 4.60 | 3.77 | +0.55 | 32.5% | 81 | 32.5% | -0.45 | 2.54 | 1.67 | 3.40 | — |
| — | 2.26 | 4.80 | 3.53 | +0.50 | 32.3% | 82 | 32.3% | -0.50 | 3.13 | 2.42 | 3.85 | — |
| — | 2.45 | 3.55 | 3.00 | +0.45 | 32.2% | 83 | 32.2% | -0.55 | 3.30 | 2.80 | 3.80 | — |
| — | 1.91 | 2.80 | 2.35 | +0.40 | 32.2% | 84 | 32.2% | -0.60 | 4.05 | 2.90 | 5.20 | — |
| — | 1.10 | 2.79 | 1.95 | +0.36 | 32.2% | 85 | 32.2% | -0.65 | 4.40 | 3.05 | 5.75 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 86.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | 0.46 | 0.88 | 0.67 | — | — | 90 | — | — | 8.53 | 7.65 | 9.40 | — |
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.