Spot 82.49
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 8.65 | 7.40 | +0.99 | 42.5% | 75 | 42.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 5.30 | 7.55 | 6.42 | +0.97 | 41.3% | 76 | 41.3% | -0.03 | — | — | 0.05 | — |
| — | 4.75 | 6.70 | 5.72 | +0.95 | 40.1% | 77 | 40.1% | -0.05 | 0.06 | 0.02 | 0.10 | — |
| — | 3.60 | 5.80 | 4.70 | +0.92 | 39.1% | 78 | 39.1% | -0.08 | 0.14 | 0.10 | 0.18 | — |
| — | 3.30 | 4.95 | 4.12 | +0.87 | 38.2% | 79 | 38.2% | -0.13 | 0.21 | 0.14 | 0.28 | — |
| — | 2.52 | 3.15 | 2.83 | +0.79 | 37.6% | 80 | — | — | 0.42 | 0.34 | 0.50 | — |
| — | 1.72 | 2.39 | 2.06 | — | — | 81 | — | — | 0.67 | 0.52 | 0.81 | — |
| — | 1.33 | 1.75 | 1.54 | — | — | 82 | — | — | 1.05 | 0.91 | 1.19 | — |
| — | 0.87 | 1.20 | 1.03 | — | — | 83 | — | — | 1.50 | 1.40 | 1.59 | — |
| — | 0.64 | 0.70 | 0.67 | — | — | 84 | 36.5% | -0.67 | 2.12 | 1.68 | 2.57 | — |
| — | 0.34 | 0.49 | 0.41 | +0.23 | 36.6% | 85 | — | — | 2.85 | 2.44 | 3.25 | — |
| — | 0.15 | 0.25 | 0.20 | +0.15 | 37.0% | 86 | 37.0% | -0.85 | 3.50 | 2.86 | 4.15 | — |
| — | — | 0.22 | — | +0.09 | 37.6% | 87 | 37.6% | -0.91 | 4.70 | 4.20 | 5.20 | — |
| — | 0.02 | 0.08 | 0.05 | +0.06 | 38.5% | 88 | 38.5% | -0.95 | 5.25 | 4.55 | 5.95 | — |
| — | — | 0.31 | — | +0.04 | 39.8% | 89 | 39.8% | -0.97 | 6.80 | 6.05 | 7.55 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 41.6% | 90 | 41.6% | -0.98 | 7.25 | 6.55 | 7.95 | — |
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.