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 | |
| — | 5.80 | 8.75 | 7.28 | +0.97 | 29.5% | 75 | 29.5% | -0.03 | — | — | 0.50 | — |
| — | 4.65 | 7.70 | 6.17 | +0.96 | 27.9% | 76 | 27.9% | -0.04 | — | — | 0.55 | — |
| — | 4.55 | 6.65 | 5.60 | +0.94 | 26.4% | 77 | 26.4% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 3.70 | 4.90 | 4.30 | +0.91 | 25.0% | 78 | 25.0% | -0.09 | — | — | 0.17 | — |
| — | 2.25 | 4.80 | 3.52 | +0.87 | 23.7% | 79 | 23.7% | -0.13 | 0.20 | 0.07 | 0.32 | — |
| — | 2.48 | 3.20 | 2.84 | +0.80 | 22.6% | 80 | 22.6% | -0.20 | 0.28 | 0.10 | 0.45 | — |
| — | 1.75 | 2.56 | 2.15 | +0.71 | 21.7% | 81 | 21.7% | -0.29 | 0.59 | 0.42 | 0.77 | — |
| — | 1.21 | 1.78 | 1.50 | +0.59 | 21.1% | 82 | 21.1% | -0.41 | 0.88 | 0.65 | 1.10 | — |
| — | 0.70 | 1.05 | 0.88 | — | — | 83 | — | — | 1.43 | 1.20 | 1.65 | — |
| — | 0.41 | 0.89 | 0.65 | — | — | 84 | 20.5% | -0.68 | 2.12 | 1.85 | 2.39 | — |
| — | 0.20 | 0.40 | 0.30 | +0.22 | 20.3% | 85 | 20.3% | -0.79 | 2.95 | 2.50 | 3.40 | — |
| — | — | 0.23 | — | +0.13 | 20.1% | 86 | 20.1% | -0.88 | 4.17 | 3.40 | 4.95 | — |
| — | 0.01 | 0.14 | 0.07 | +0.07 | 20.0% | 87 | 20.0% | -0.95 | 4.92 | 4.35 | 5.50 | — |
| — | — | 0.24 | — | +0.04 | 20.0% | 88 | 20.0% | -0.99 | 6.17 | 5.30 | 7.05 | — |
| — | — | 0.28 | — | +0.02 | 20.1% | 89 | 20.1% | -1.00 | 7.20 | 6.35 | 8.05 | — |
| — | — | 0.40 | — | +0.01 | 20.2% | 90 | 20.2% | -1.00 | 8.18 | 7.10 | 9.25 | — |
| — | — | 0.05 | — | +0.00 | 20.5% | 91 | 20.5% | -1.00 | 9.20 | 8.35 | 10.05 | — |
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.