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 | |
| — | 7.45 | 9.30 | 8.38 | +0.97 | 28.5% | 75 | 28.5% | -0.03 | — | — | 0.50 | — |
| — | 6.40 | 8.20 | 7.30 | +0.96 | 27.4% | 76 | 27.4% | -0.04 | — | — | 0.57 | — |
| — | 5.35 | 7.00 | 6.17 | +0.94 | 26.3% | 77 | 26.3% | -0.06 | — | — | 0.75 | — |
| — | 4.40 | 5.50 | 4.95 | +0.91 | 25.3% | 78 | 25.3% | -0.09 | — | — | 0.19 | — |
| — | 3.45 | 5.25 | 4.35 | +0.87 | 24.4% | 79 | 24.4% | -0.13 | 0.14 | 0.05 | 0.22 | — |
| — | 2.67 | 3.45 | 3.06 | +0.80 | 23.5% | 80 | 23.5% | -0.20 | 0.34 | 0.19 | 0.49 | — |
| — | 2.14 | 2.65 | 2.40 | +0.71 | 22.7% | 81 | 22.7% | -0.29 | 0.47 | 0.23 | 0.72 | — |
| — | 1.48 | 1.97 | 1.73 | +0.59 | 21.9% | 82 | 21.9% | -0.41 | 0.58 | 0.25 | 0.91 | — |
| — | 0.82 | 1.20 | 1.01 | +0.46 | 21.2% | 83 | 21.2% | -0.54 | 1.26 | 0.97 | 1.56 | — |
| — | 0.19 | 0.75 | 0.47 | +0.33 | 20.8% | 84 | 20.8% | -0.68 | 1.95 | 1.55 | 2.35 | — |
| — | 0.20 | 0.50 | 0.35 | +0.22 | 20.4% | 85 | 20.4% | -0.79 | 2.54 | 2.16 | 2.93 | — |
| — | 0.01 | 0.40 | 0.20 | +0.13 | 20.2% | 86 | 20.2% | -0.88 | 3.38 | 3.00 | 3.75 | — |
| — | — | 0.21 | — | +0.07 | 20.1% | 87 | 20.1% | -0.95 | 4.17 | 3.85 | 4.50 | — |
| — | — | 0.70 | — | +0.04 | 20.1% | 88 | 20.1% | -0.99 | 5.67 | 4.75 | 6.60 | — |
| — | — | 0.18 | — | +0.02 | 20.2% | 89 | 20.2% | -1.00 | 6.45 | 5.75 | 7.15 | — |
| — | — | 0.21 | — | +0.01 | 20.4% | 90 | 20.4% | -1.00 | 7.25 | 6.65 | 7.85 | — |
| — | — | 0.05 | — | +0.00 | 20.7% | 91 | 20.7% | -1.00 | 8.62 | 7.65 | 9.60 | — |
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.