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 | |
| — | 6.90 | 8.95 | 7.92 | +0.93 | 39.3% | 75 | — | — | 0.20 | 0.04 | 0.35 | — |
| — | 6.15 | 7.85 | 7.00 | +0.90 | 38.5% | 76 | — | — | 0.34 | 0.10 | 0.58 | — |
| — | 5.55 | 6.70 | 6.12 | — | — | 77 | — | — | 0.34 | 0.06 | 0.63 | — |
| — | 4.50 | 5.95 | 5.22 | — | — | 78 | — | — | 0.49 | 0.42 | 0.56 | — |
| — | 3.05 | 5.40 | 4.22 | — | — | 79 | 36.4% | -0.23 | 0.69 | 0.59 | 0.79 | — |
| — | 3.05 | 3.80 | 3.42 | +0.71 | 35.8% | 80 | 35.8% | -0.29 | 0.97 | 0.71 | 1.23 | — |
| — | 2.24 | 4.55 | 3.40 | +0.64 | 35.3% | 81 | 35.3% | -0.37 | 1.26 | 1.09 | 1.43 | — |
| — | 2.04 | 2.39 | 2.21 | +0.56 | 34.9% | 82 | 34.9% | -0.44 | 1.67 | 1.59 | 1.74 | — |
| — | 1.58 | 1.89 | 1.74 | — | — | 83 | — | — | 2.19 | 2.00 | 2.39 | — |
| — | 1.15 | 1.78 | 1.47 | +0.40 | 34.4% | 84 | 34.4% | -0.60 | 2.90 | 2.69 | 3.10 | — |
| — | 0.90 | 1.13 | 1.01 | +0.32 | 34.3% | 85 | 34.3% | -0.68 | 3.42 | 3.10 | 3.75 | — |
| — | 0.45 | 0.85 | 0.65 | +0.26 | 34.3% | 86 | 34.3% | -0.75 | 4.10 | 3.80 | 4.40 | — |
| — | 0.40 | 0.80 | 0.60 | +0.20 | 34.4% | 87 | 34.4% | -0.81 | 4.58 | 3.75 | 5.40 | — |
| — | 0.30 | 0.55 | 0.42 | +0.15 | 34.6% | 88 | 34.6% | -0.85 | 5.47 | 4.55 | 6.40 | — |
| — | — | 0.43 | — | +0.11 | 34.8% | 89 | 34.8% | -0.89 | 6.47 | 5.50 | 7.45 | — |
| — | 0.10 | 0.24 | 0.17 | +0.08 | 35.1% | 90 | 35.1% | -0.93 | 7.53 | 6.85 | 8.20 | — |
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.