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 | |
| — | 7.50 | 9.10 | 8.30 | +0.92 | 26.0% | 75 | 26.0% | -0.09 | — | — | 0.49 | — |
| — | 6.65 | 8.30 | 7.47 | +0.89 | 25.0% | 76 | 25.0% | -0.11 | — | — | 2.45 | — |
| — | 5.80 | 7.40 | 6.60 | +0.86 | 24.2% | 77 | 24.2% | -0.14 | 0.28 | 0.05 | 0.50 | — |
| — | 4.85 | 6.45 | 5.65 | +0.82 | 23.4% | 78 | 23.4% | -0.18 | 0.49 | 0.35 | 0.64 | — |
| — | 4.30 | 5.30 | 4.80 | +0.77 | 22.6% | 79 | 22.6% | -0.23 | 0.57 | 0.32 | 0.82 | — |
| — | 3.65 | 5.00 | 4.33 | +0.72 | 22.0% | 80 | 22.0% | -0.28 | 0.79 | 0.57 | 1.00 | — |
| — | 2.95 | 4.00 | 3.48 | +0.65 | 21.4% | 81 | 21.4% | -0.35 | 1.04 | 0.83 | 1.26 | — |
| — | 2.29 | 2.94 | 2.62 | +0.58 | 20.9% | 82 | 20.9% | -0.43 | 1.65 | 1.20 | 2.09 | — |
| — | 1.77 | 2.39 | 2.08 | +0.50 | 20.6% | 83 | 20.6% | -0.51 | 1.99 | 1.48 | 2.49 | — |
| — | 0.90 | 1.82 | 1.36 | +0.42 | 20.3% | 84 | 20.3% | -0.59 | 2.41 | 2.23 | 2.59 | — |
| — | 1.05 | 1.35 | 1.20 | +0.35 | 20.1% | 85 | 20.1% | -0.67 | 3.12 | 2.80 | 3.45 | — |
| — | 0.65 | 1.00 | 0.82 | +0.28 | 20.0% | 86 | 20.0% | -0.74 | 3.75 | 3.25 | 4.25 | — |
| — | 0.42 | 0.85 | 0.64 | +0.22 | 20.1% | 87 | 20.1% | -0.81 | 4.78 | 3.95 | 5.60 | — |
| — | 0.10 | 1.05 | 0.57 | +0.16 | 20.2% | 88 | 20.2% | -0.86 | 5.72 | 5.00 | 6.45 | — |
| — | 0.01 | 0.80 | 0.41 | +0.12 | 20.4% | 89 | 20.4% | -0.91 | 6.62 | 6.00 | 7.25 | — |
| — | — | 0.29 | — | +0.09 | 20.7% | 90 | — | — | 6.95 | 6.05 | 7.85 | — |
| — | — | 0.75 | — | +0.07 | 21.1% | 91 | 21.1% | -0.97 | 8.28 | 7.35 | 9.20 | — |
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.