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 | |
| — | 6.85 | 8.00 | 7.42 | +1.00 | 34.0% | 75 | 34.0% | -0.00 | — | — | 0.07 | — |
| — | 5.75 | 7.55 | 6.65 | +0.99 | 32.1% | 76 | 32.1% | -0.01 | — | — | 0.35 | — |
| — | 4.80 | 6.55 | 5.67 | +0.99 | 30.2% | 77 | 30.2% | -0.01 | — | — | 0.07 | — |
| — | 2.87 | 5.55 | 4.21 | +0.98 | 28.3% | 78 | 28.3% | -0.03 | — | — | 0.03 | — |
| — | 2.23 | 4.60 | 3.42 | +0.95 | 26.8% | 79 | 26.8% | -0.05 | — | — | 0.07 | — |
| — | 2.26 | 3.10 | 2.68 | +0.89 | 25.7% | 80 | 25.7% | -0.11 | 0.11 | 0.06 | 0.16 | — |
| — | 1.43 | 1.95 | 1.69 | +0.78 | 24.7% | 81 | 24.7% | -0.22 | 0.27 | 0.19 | 0.34 | — |
| — | 0.86 | 1.35 | 1.10 | +0.62 | 23.9% | 82 | 23.9% | -0.38 | 0.51 | 0.30 | 0.71 | — |
| — | 0.27 | 0.68 | 0.47 | +0.42 | 23.5% | 83 | 23.5% | -0.57 | 1.09 | 0.89 | 1.30 | — |
| — | 0.19 | 0.47 | 0.33 | +0.25 | 23.3% | 84 | 23.3% | -0.76 | 1.92 | 1.60 | 2.23 | — |
| — | 0.05 | 0.25 | 0.15 | +0.12 | 23.2% | 85 | 23.2% | -0.88 | 2.62 | 2.30 | 2.94 | — |
| — | 0.01 | 0.15 | 0.08 | +0.05 | 23.2% | 86 | 23.2% | -0.96 | 3.60 | 3.20 | 4.00 | — |
| — | — | 0.05 | — | +0.01 | 23.2% | 87 | 23.2% | -1.00 | 4.60 | 4.35 | 4.85 | — |
| — | — | 0.04 | — | +0.00 | 23.2% | 88 | 23.2% | -1.00 | 5.62 | 5.30 | 5.95 | — |
| — | — | 0.03 | — | +0.00 | 23.4% | 89 | 23.4% | -1.00 | 7.12 | 6.30 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 90 | 23.7% | -1.00 | 8.18 | 7.35 | 9.00 | — |
| — | — | 0.10 | — | +0.00 | 24.1% | 91 | 24.1% | -1.00 | 9.12 | 8.30 | 9.95 | — |
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.