Spot 82.96
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 8.15 | 7.65 | +1.00 | 34.7% | 75 | 34.7% | -0.00 | — | — | 0.75 | — |
| — | 6.30 | 8.00 | 7.15 | +0.99 | 33.2% | 76 | 33.2% | -0.01 | — | — | 0.75 | — |
| — | 5.25 | 6.30 | 5.78 | +0.99 | 31.8% | 77 | 31.8% | -0.01 | — | — | 0.75 | — |
| — | 4.25 | 5.50 | 4.88 | +0.98 | 30.4% | 78 | 30.4% | -0.03 | — | — | 0.58 | — |
| — | 3.35 | 4.20 | 3.77 | +0.95 | 29.0% | 79 | 29.0% | -0.05 | — | — | 0.58 | — |
| — | 2.42 | 3.25 | 2.83 | +0.89 | 27.9% | 80 | 27.9% | -0.11 | 0.06 | 0.04 | 0.08 | — |
| — | 1.48 | 2.34 | 1.91 | +0.78 | 26.7% | 81 | 26.7% | -0.22 | 0.14 | 0.09 | 0.20 | — |
| — | 0.98 | 1.51 | 1.25 | +0.62 | 25.2% | 82 | 25.2% | -0.38 | 0.41 | 0.22 | 0.60 | — |
| — | 0.62 | 0.75 | 0.69 | +0.42 | 24.1% | 83 | 24.1% | -0.57 | 0.87 | 0.52 | 1.22 | — |
| — | 0.25 | 0.40 | 0.33 | +0.25 | 24.0% | 84 | 24.0% | -0.76 | 1.32 | 1.09 | 1.55 | — |
| — | 0.03 | 0.15 | 0.09 | +0.12 | 23.9% | 85 | 23.9% | -0.88 | 2.33 | 1.93 | 2.73 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 23.8% | 86 | 23.8% | -0.96 | 3.40 | 2.85 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 24.1% | 87 | 24.1% | -1.00 | 4.15 | 3.75 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 88 | 25.2% | -1.00 | 5.40 | 4.90 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 89 | 26.7% | -1.00 | 6.30 | 5.85 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 90 | 28.4% | -1.00 | 7.38 | 6.85 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 29.9% | 91 | 29.9% | -1.00 | 8.53 | 7.90 | 9.15 | — |
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.