Spot 82.39
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 8.30 | 7.67 | +1.00 | 30.8% | 75 | 30.8% | -0.00 | — | — | 0.50 | — |
| — | 6.20 | 8.25 | 7.22 | +1.00 | 30.1% | 76 | 30.1% | -0.00 | — | — | 2.12 | — |
| — | 4.95 | 6.50 | 5.72 | +1.00 | 29.6% | 77 | 29.6% | -0.00 | — | — | 0.61 | — |
| — | 3.85 | 5.55 | 4.70 | +0.99 | 29.2% | 78 | 29.2% | -0.01 | — | — | 0.17 | — |
| — | 3.25 | 4.35 | 3.80 | +0.98 | 28.9% | 79 | 28.9% | -0.02 | — | — | 0.40 | — |
| — | 2.11 | 3.10 | 2.60 | +0.95 | 28.5% | 80 | 28.5% | -0.05 | — | — | 0.10 | — |
| — | 1.23 | 2.57 | 1.90 | +0.86 | 27.2% | 81 | 27.2% | -0.14 | 0.05 | 0.01 | 0.09 | — |
| — | 0.60 | 1.17 | 0.89 | +0.69 | 25.9% | 82 | 25.9% | -0.32 | 0.17 | 0.07 | 0.28 | — |
| — | 0.12 | 0.43 | 0.28 | +0.42 | 26.6% | 83 | 26.6% | -0.58 | 0.68 | 0.45 | 0.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.21 | 29.0% | 84 | 29.0% | -0.79 | 1.48 | 1.16 | 1.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.09 | 32.7% | 85 | 32.7% | -0.92 | 3.04 | 1.87 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 38.4% | 86 | 38.4% | -0.98 | 3.90 | 2.81 | 5.00 | — |
| — | — | 0.20 | — | +0.01 | 38.0% | 87 | 38.0% | -1.00 | 4.33 | 3.75 | 4.90 | — |
| — | — | 0.16 | — | +0.00 | 36.7% | 88 | 36.7% | -1.00 | 5.50 | 4.60 | 6.40 | — |
| — | — | 0.95 | — | +0.00 | 36.3% | 89 | 36.3% | -1.00 | 6.03 | 4.55 | 7.50 | — |
| — | — | 0.16 | — | +0.00 | 36.8% | 90 | 36.8% | -1.00 | 7.47 | 6.50 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 91 | 37.9% | -1.00 | 8.50 | 7.50 | 9.50 | — |
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.