Spot 82.43
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 8.00 | 7.33 | +0.97 | 35.7% | 75 | 35.7% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 5.85 | 7.55 | 6.70 | +0.96 | 34.8% | 76 | 34.8% | -0.04 | 0.13 | 0.03 | 0.23 | — |
| — | 4.30 | 6.50 | 5.40 | +0.93 | 34.1% | 77 | 34.1% | -0.07 | 0.20 | 0.12 | 0.27 | — |
| — | 3.75 | 5.65 | 4.70 | +0.89 | 33.1% | 78 | 33.1% | -0.11 | 0.26 | 0.13 | 0.39 | — |
| — | 3.30 | 4.30 | 3.80 | +0.84 | 32.2% | 79 | 32.2% | -0.16 | 0.28 | 0.13 | 0.42 | — |
| — | 2.65 | 3.30 | 2.98 | +0.76 | 31.6% | 80 | 31.6% | -0.24 | 0.54 | 0.47 | 0.60 | — |
| — | 1.94 | 2.93 | 2.44 | +0.67 | 31.3% | 81 | 31.3% | -0.33 | 1.76 | 0.58 | 2.94 | — |
| — | 1.25 | 1.97 | 1.61 | +0.56 | 31.1% | 82 | 31.1% | -0.44 | 1.25 | 0.78 | 1.73 | — |
| — | 1.03 | 1.59 | 1.31 | +0.45 | 31.0% | 83 | 31.0% | -0.55 | 1.85 | 1.63 | 2.08 | — |
| — | 0.75 | 0.95 | 0.85 | +0.34 | 31.1% | 84 | 31.1% | -0.66 | 2.44 | 1.94 | 2.95 | — |
| — | 0.49 | 0.62 | 0.56 | +0.25 | 31.3% | 85 | 31.3% | -0.75 | 3.53 | 2.66 | 4.40 | — |
| — | 0.17 | 0.53 | 0.35 | +0.18 | 31.8% | 86 | 31.8% | -0.83 | 3.90 | 3.25 | 4.55 | — |
| — | 0.19 | 0.30 | 0.24 | +0.12 | 32.4% | 87 | 32.4% | -0.89 | 4.62 | 3.70 | 5.55 | — |
| — | 0.01 | 0.27 | 0.14 | +0.08 | 33.3% | 88 | 33.3% | -0.92 | 5.50 | 5.20 | 5.80 | — |
| — | — | 0.10 | — | +0.06 | 34.4% | 89 | 34.4% | -0.95 | 6.90 | 6.00 | 7.80 | — |
| — | 0.02 | 0.33 | 0.17 | +0.04 | 35.8% | 90 | 35.8% | -0.97 | 7.67 | 6.75 | 8.60 | — |
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.