Spot 82.55
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 8.55 | 7.38 | +0.92 | 25.2% | 75 | 25.2% | -0.09 | 0.26 | 0.03 | 0.49 | — |
| — | 5.10 | 7.45 | 6.28 | +0.89 | 24.4% | 76 | 24.4% | -0.11 | 0.52 | 0.02 | 1.01 | — |
| — | 4.60 | 7.25 | 5.92 | +0.86 | 23.7% | 77 | 23.7% | -0.14 | 0.43 | 0.31 | 0.56 | — |
| — | 3.85 | 6.40 | 5.12 | +0.82 | 23.0% | 78 | 23.0% | -0.18 | 0.47 | 0.24 | 0.69 | — |
| — | 3.90 | 5.60 | 4.75 | +0.77 | 22.4% | 79 | 22.4% | -0.23 | 0.80 | 0.40 | 1.19 | — |
| — | 3.35 | 4.05 | 3.70 | +0.72 | 21.9% | 80 | 21.9% | -0.28 | 0.96 | 0.82 | 1.11 | — |
| — | 2.33 | 3.35 | 2.84 | +0.65 | 21.4% | 81 | 21.4% | -0.35 | 1.23 | 0.95 | 1.51 | — |
| — | 2.00 | 2.64 | 2.32 | +0.58 | 21.0% | 82 | 21.0% | -0.43 | 1.69 | 1.55 | 1.82 | — |
| — | 1.64 | 1.98 | 1.81 | +0.50 | 20.7% | 83 | 20.7% | -0.51 | 2.23 | 2.03 | 2.42 | — |
| — | 1.25 | 1.67 | 1.46 | +0.42 | 20.4% | 84 | 20.4% | -0.59 | 2.85 | 2.50 | 3.20 | — |
| — | 0.91 | 1.25 | 1.08 | +0.35 | 20.2% | 85 | 20.2% | -0.67 | 3.88 | 3.10 | 4.65 | — |
| — | 0.66 | 0.93 | 0.80 | +0.28 | 20.2% | 86 | 20.2% | -0.74 | 4.65 | 3.85 | 5.45 | — |
| — | 0.35 | 0.84 | 0.59 | +0.22 | 20.2% | 87 | 20.2% | -0.81 | 5.33 | 4.45 | 6.20 | — |
| — | — | 0.76 | — | +0.16 | 20.2% | 88 | 20.2% | -0.86 | 6.28 | 5.50 | 7.05 | — |
| — | 0.22 | 0.43 | 0.33 | +0.12 | 20.4% | 89 | 20.4% | -0.91 | 7.12 | 6.25 | 8.00 | — |
| — | 0.03 | 0.29 | 0.16 | +0.09 | 20.7% | 90 | 20.7% | -0.94 | 7.88 | 7.30 | 8.45 | — |
| — | — | 0.19 | — | +0.07 | 21.0% | 91 | 21.0% | -0.97 | 9.40 | 8.25 | 10.55 | — |
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.