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 | |
| — | 8.15 | 9.55 | 8.85 | +0.83 | 37.1% | 75 | 37.1% | -0.17 | 0.68 | 0.25 | 1.10 | — |
| — | 6.90 | 8.70 | 7.80 | +0.80 | 36.6% | 76 | 36.6% | -0.20 | 0.96 | 0.63 | 1.30 | — |
| — | 6.25 | 7.65 | 6.95 | +0.77 | 36.1% | 77 | 36.1% | -0.23 | 1.08 | 0.84 | 1.32 | — |
| — | 5.90 | 6.55 | 6.22 | +0.73 | 35.7% | 78 | 35.7% | -0.27 | 1.41 | 1.09 | 1.73 | — |
| — | 5.20 | 6.30 | 5.75 | +0.69 | 35.3% | 79 | 35.3% | -0.31 | 2.00 | 1.68 | 2.33 | — |
| — | 3.65 | 6.20 | 4.92 | +0.65 | 35.1% | 80 | 35.1% | -0.35 | 2.12 | 1.95 | 2.30 | — |
| — | 4.05 | 4.60 | 4.33 | +0.60 | 34.8% | 81 | 34.8% | -0.40 | 2.63 | 2.34 | 2.92 | — |
| — | 3.65 | 4.00 | 3.83 | +0.56 | 34.7% | 82 | 34.7% | -0.45 | 3.04 | 2.83 | 3.25 | — |
| — | 3.15 | 3.50 | 3.33 | +0.51 | 34.6% | 83 | 34.6% | -0.49 | 3.65 | 3.40 | 3.90 | — |
| — | 2.24 | 4.25 | 3.25 | +0.46 | 34.6% | 84 | 34.6% | -0.54 | 4.05 | 3.80 | 4.30 | — |
| — | 2.12 | 2.74 | 2.43 | +0.42 | 34.6% | 85 | 34.6% | -0.59 | 4.75 | 4.50 | 5.00 | — |
| — | 1.78 | 2.46 | 2.12 | +0.37 | 34.6% | 86 | 34.6% | -0.63 | 5.33 | 5.05 | 5.60 | — |
| — | 0.99 | 2.63 | 1.81 | +0.33 | 34.7% | 87 | 34.7% | -0.67 | 6.15 | 5.75 | 6.55 | — |
| — | 0.91 | 2.30 | 1.60 | +0.29 | 34.8% | 88 | 34.8% | -0.71 | 6.85 | 6.50 | 7.20 | — |
| — | 0.95 | 1.69 | 1.32 | +0.26 | 35.0% | 89 | 35.0% | -0.75 | 7.00 | 6.15 | 7.85 | — |
| — | 0.71 | 1.27 | 0.99 | +0.23 | 35.2% | 90 | 35.2% | -0.78 | 7.72 | 6.65 | 8.80 | — |
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.