Spot 82.39
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 9.85 | 8.85 | +1.00 | 27.7% | 74 | 27.7% | -0.00 | — | — | 0.23 | — |
| — | 7.05 | 8.45 | 7.75 | +0.99 | 26.8% | 75 | 26.8% | -0.01 | — | — | 0.05 | — |
| — | 6.15 | 7.45 | 6.80 | +0.98 | 25.8% | 76 | 25.8% | -0.02 | — | — | 0.11 | — |
| — | 3.95 | 6.80 | 5.38 | +0.97 | 24.7% | 77 | 24.7% | -0.03 | — | — | 0.12 | — |
| — | 4.70 | 5.70 | 5.20 | +0.96 | 24.1% | 77.5 | 24.1% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 4.00 | 5.45 | 4.72 | +0.95 | 23.5% | 78 | 23.5% | -0.05 | — | — | 0.06 | — |
| — | 3.30 | 4.25 | 3.77 | +0.91 | 22.1% | 79 | 22.1% | -0.09 | 0.07 | 0.03 | 0.10 | — |
| — | 2.44 | 3.40 | 2.92 | +0.85 | 20.6% | 80 | 20.6% | -0.15 | 0.17 | 0.12 | 0.21 | — |
| — | 1.62 | 2.25 | 1.94 | +0.74 | 19.3% | 81 | 19.3% | -0.26 | 0.32 | 0.22 | 0.42 | — |
| — | 0.99 | 1.28 | 1.14 | +0.60 | 18.4% | 82 | 18.4% | -0.41 | 0.66 | 0.58 | 0.73 | — |
| — | 0.31 | 1.40 | 0.85 | +0.51 | 18.2% | 82.5 | 18.2% | -0.49 | 0.90 | 0.80 | 1.00 | — |
| — | 0.33 | 0.72 | 0.53 | +0.43 | 18.1% | 83 | 18.1% | -0.58 | 1.17 | 1.02 | 1.32 | — |
| — | 0.07 | 0.38 | 0.23 | +0.28 | 18.4% | 84 | 18.4% | -0.73 | 1.65 | 1.25 | 2.05 | — |
| — | 0.11 | 0.15 | 0.13 | +0.16 | 19.2% | 85 | 19.2% | -0.85 | 2.79 | 2.52 | 3.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 20.3% | 86 | 20.3% | -0.93 | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.10 | — | +0.05 | 21.6% | 87 | 21.6% | -0.97 | 4.47 | 3.90 | 5.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 22.2% | 87.5 | 22.2% | -0.98 | 5.08 | 4.70 | 5.45 | — |
| — | — | 0.08 | — | +0.03 | 22.9% | 88 | 22.9% | -0.99 | 5.42 | 4.65 | 6.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 23.9% | 89 | 23.9% | -1.00 | 6.28 | 5.45 | 7.10 | — |
| — | — | 0.01 | — | +0.01 | 24.7% | 90 | 24.7% | -1.00 | 7.28 | 6.65 | 7.90 | — |
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.