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 | |
| — | 7.15 | 8.15 | 7.65 | +0.91 | 37.1% | 75 | 37.1% | -0.09 | 0.15 | 0.06 | 0.25 | — |
| — | 5.90 | 7.60 | 6.75 | +0.89 | 36.0% | 76 | 36.0% | -0.11 | 0.30 | 0.19 | 0.41 | — |
| — | 4.65 | 6.25 | 5.45 | +0.85 | 35.1% | 77 | 35.1% | -0.15 | 0.43 | 0.28 | 0.58 | — |
| — | 4.35 | 5.35 | 4.85 | +0.81 | 34.2% | 78 | 34.2% | -0.19 | 0.52 | 0.29 | 0.74 | — |
| — | 3.85 | 4.90 | 4.38 | +0.76 | 33.5% | 79 | 33.5% | -0.24 | 0.78 | 0.60 | 0.96 | — |
| — | 3.25 | 4.15 | 3.70 | +0.70 | 32.9% | 80 | 32.9% | -0.30 | 1.12 | 1.00 | 1.24 | — |
| — | 2.70 | 3.20 | 2.95 | +0.63 | 32.5% | 81 | 32.5% | -0.37 | 1.57 | 1.24 | 1.91 | — |
| — | 1.54 | 2.70 | 2.12 | +0.56 | 32.1% | 82 | 32.1% | -0.45 | 2.19 | 1.68 | 2.71 | — |
| — | 1.72 | 2.24 | 1.98 | +0.48 | 31.9% | 83 | 31.9% | -0.52 | 2.50 | 2.14 | 2.86 | — |
| — | 0.70 | 1.85 | 1.27 | +0.40 | 31.9% | 84 | 31.9% | -0.60 | 3.02 | 2.79 | 3.25 | — |
| — | 0.85 | 1.35 | 1.10 | +0.33 | 31.9% | 85 | 31.9% | -0.67 | 3.58 | 3.25 | 3.90 | — |
| — | 0.71 | 1.00 | 0.85 | +0.27 | 32.1% | 86 | 32.1% | -0.74 | 4.78 | 3.95 | 5.60 | — |
| — | 0.60 | 0.72 | 0.66 | +0.21 | 32.3% | 87 | 32.3% | -0.79 | 4.92 | 4.15 | 5.70 | — |
| — | 0.20 | 0.50 | 0.35 | +0.17 | 32.8% | 88 | 32.8% | -0.84 | 6.00 | 5.45 | 6.55 | — |
| — | 0.12 | 0.45 | 0.28 | +0.13 | 33.3% | 89 | 33.3% | -0.88 | 6.90 | 6.50 | 7.30 | — |
| — | — | 0.37 | — | +0.10 | 34.0% | 90 | 34.0% | -0.91 | 7.90 | 6.80 | 9.00 | — |
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.