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 | |
| — | 11.20 | 14.05 | 12.62 | +0.68 | 39.6% | 75 | 39.6% | -0.32 | 4.70 | 4.35 | 5.05 | — |
| — | 10.80 | 12.50 | 11.65 | +0.66 | 39.4% | 76 | 39.4% | -0.33 | 5.38 | 4.80 | 5.95 | — |
| — | 10.90 | 11.90 | 11.40 | +0.65 | 39.2% | 77 | 39.2% | -0.35 | 5.42 | 4.50 | 6.35 | — |
| — | 10.00 | 11.30 | 10.65 | +0.63 | 39.1% | 78 | 39.1% | -0.37 | 5.97 | 5.40 | 6.55 | — |
| — | 9.20 | 10.75 | 9.97 | +0.61 | 38.9% | 79 | 38.9% | -0.39 | 6.58 | 5.90 | 7.25 | — |
| — | 8.95 | 11.10 | 10.03 | +0.59 | 38.7% | 80 | 38.7% | -0.41 | 7.33 | 6.30 | 8.35 | — |
| — | 8.85 | 9.95 | 9.40 | +0.57 | 38.6% | 81 | 38.6% | -0.43 | 6.97 | 5.80 | 8.15 | — |
| — | 7.70 | 9.40 | 8.55 | +0.55 | 38.5% | 82 | 38.5% | -0.45 | 7.97 | 7.20 | 8.75 | — |
| — | 7.90 | 8.70 | 8.30 | +0.54 | 38.3% | 83 | 38.3% | -0.47 | 8.45 | 7.75 | 9.15 | — |
| — | 7.35 | 9.20 | 8.28 | +0.52 | 38.2% | 84 | 38.2% | -0.49 | 9.00 | 8.25 | 9.75 | — |
| — | 6.75 | 7.70 | 7.22 | +0.50 | 38.1% | 85 | 38.1% | -0.50 | 9.05 | 7.85 | 10.25 | — |
| — | 6.65 | 7.45 | 7.05 | +0.48 | 38.0% | 86 | 38.0% | -0.52 | 9.68 | 8.45 | 10.90 | — |
| — | 6.05 | 7.05 | 6.55 | +0.46 | 37.9% | 87 | 37.9% | -0.54 | 10.30 | 9.00 | 11.60 | — |
| — | 5.40 | 6.55 | 5.97 | +0.44 | 37.8% | 88 | 37.8% | -0.56 | 11.28 | 10.55 | 12.00 | — |
| — | 5.10 | 6.15 | 5.62 | +0.43 | 37.8% | 89 | — | — | 11.57 | 10.25 | 12.90 | — |
| — | 5.15 | 5.70 | 5.42 | +0.41 | 37.7% | 90 | 37.7% | -0.60 | 12.22 | 10.90 | 13.55 | — |
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.