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 | |
| — | 7.30 | 9.05 | 8.18 | +0.99 | 27.5% | 75 | 27.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.00 | 8.00 | 7.00 | +0.98 | 26.4% | 76 | 26.4% | -0.02 | — | — | 0.12 | — |
| — | 5.25 | 6.75 | 6.00 | +0.96 | 25.1% | 77 | 25.1% | -0.04 | — | — | 0.14 | — |
| — | 4.75 | 6.10 | 5.42 | +0.95 | 24.4% | 77.5 | 24.4% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 4.00 | 5.65 | 4.83 | +0.94 | 23.7% | 78 | 23.7% | -0.06 | — | — | 0.09 | — |
| — | 3.45 | 4.30 | 3.88 | +0.89 | 22.2% | 79 | 22.2% | -0.11 | — | — | 0.15 | — |
| — | 2.59 | 3.30 | 2.94 | +0.83 | 20.8% | 80 | 20.8% | -0.17 | 0.17 | 0.12 | 0.23 | — |
| — | 1.66 | 3.05 | 2.35 | +0.74 | 19.8% | 81 | 19.8% | -0.26 | 0.36 | 0.30 | 0.42 | — |
| — | 1.19 | 1.58 | 1.39 | +0.62 | 19.3% | 82 | 19.3% | -0.39 | 0.66 | 0.57 | 0.75 | — |
| — | 0.91 | 1.40 | 1.16 | +0.55 | 19.3% | 82.5 | 19.3% | -0.46 | 0.91 | 0.81 | 1.00 | — |
| — | 0.66 | 1.00 | 0.83 | +0.47 | 19.3% | 83 | 19.3% | -0.53 | 1.15 | 1.00 | 1.30 | — |
| — | 0.38 | 0.44 | 0.41 | +0.33 | 19.5% | 84 | 19.5% | -0.67 | 1.70 | 1.36 | 2.04 | — |
| — | 0.17 | 0.23 | 0.20 | +0.21 | 19.6% | 85 | 19.6% | -0.80 | 2.60 | 2.33 | 2.87 | — |
| — | 0.06 | 0.12 | 0.09 | +0.13 | 20.1% | 86 | 20.1% | -0.88 | 3.48 | 3.10 | 3.85 | — |
| — | — | 0.07 | — | +0.08 | 21.2% | 87 | 21.2% | -0.94 | 4.45 | 4.05 | 4.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 22.0% | 87.5 | 22.0% | -0.95 | 4.70 | 4.10 | 5.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 22.7% | 88 | 22.7% | -0.97 | 5.20 | 4.60 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 24.5% | 89 | 24.5% | -0.98 | 6.10 | 5.35 | 6.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 26.9% | 90 | 26.9% | -1.00 | 7.30 | 6.90 | 7.70 | — |
| — | — | 0.11 | — | +0.01 | 29.3% | 91 | 29.3% | -1.00 | 8.10 | 7.40 | 8.80 | — |
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.