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 | |
| — | 10.80 | 11.50 | 11.15 | — | — | 75 | — | — | 3.23 | 2.92 | 3.55 | — |
| — | 9.20 | 11.50 | 10.35 | +0.69 | 38.7% | 76 | 38.7% | -0.32 | 3.73 | 3.20 | 4.25 | — |
| — | 8.75 | 11.10 | 9.93 | +0.67 | 38.4% | 77 | 38.4% | -0.34 | 3.63 | 2.61 | 4.65 | — |
| — | 7.75 | 10.50 | 9.12 | +0.64 | 38.3% | 78 | 38.3% | -0.36 | 4.30 | 3.85 | 4.75 | — |
| — | 7.45 | 9.00 | 8.22 | +0.62 | 38.1% | 79 | 38.1% | -0.39 | 4.35 | 3.20 | 5.50 | — |
| — | 7.25 | 9.20 | 8.22 | +0.60 | 37.9% | 80 | 37.9% | -0.41 | 5.20 | 4.75 | 5.65 | — |
| — | 7.05 | 7.80 | 7.42 | +0.57 | 37.7% | 81 | 37.7% | -0.44 | 5.75 | 5.20 | 6.30 | — |
| — | 6.10 | 7.25 | 6.67 | +0.55 | 37.6% | 82 | 37.6% | -0.46 | 6.10 | 5.65 | 6.55 | — |
| — | 6.05 | 6.75 | 6.40 | +0.52 | 37.4% | 83 | 37.4% | -0.49 | 6.83 | 6.15 | 7.50 | — |
| — | 5.05 | 7.30 | 6.17 | +0.50 | 37.3% | 84 | 37.3% | -0.51 | 6.80 | 5.70 | 7.90 | — |
| — | 4.90 | 5.90 | 5.40 | +0.47 | 37.2% | 85 | 37.2% | -0.54 | 7.90 | 7.25 | 8.55 | — |
| — | 4.70 | 5.50 | 5.10 | +0.45 | 37.0% | 86 | 37.0% | -0.56 | 8.40 | 7.80 | 9.00 | — |
| — | 3.35 | 6.05 | 4.70 | +0.43 | 36.9% | 87 | 36.9% | -0.58 | 9.15 | 8.10 | 10.20 | — |
| — | 2.98 | 5.75 | 4.37 | +0.40 | 36.8% | 88 | 36.8% | -0.61 | 9.78 | 9.00 | 10.55 | — |
| — | 3.65 | 4.40 | 4.03 | +0.38 | 36.7% | 89 | 36.7% | -0.63 | 10.03 | 8.65 | 11.40 | — |
| — | 3.35 | 4.25 | 3.80 | +0.36 | 36.6% | 90 | 36.6% | -0.66 | 10.72 | 9.35 | 12.10 | — |
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.