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 | |
| — | 8.15 | 9.75 | 8.95 | +0.97 | 27.6% | 74 | 27.6% | -0.03 | — | — | 0.61 | — |
| — | 7.20 | 8.75 | 7.97 | +0.96 | 26.4% | 75 | 26.4% | -0.04 | — | — | 0.27 | — |
| — | 6.25 | 7.80 | 7.03 | +0.94 | 25.2% | 76 | 25.2% | -0.05 | — | — | 0.76 | — |
| — | 5.35 | 7.00 | 6.17 | +0.92 | 24.1% | 77 | 24.1% | -0.08 | — | — | 0.22 | — |
| — | 3.55 | 5.50 | 4.53 | +0.89 | 23.1% | 78 | 23.1% | -0.12 | 0.23 | 0.07 | 0.40 | — |
| — | 3.55 | 4.95 | 4.25 | +0.84 | 22.1% | 79 | 22.1% | -0.16 | 0.24 | 0.13 | 0.35 | — |
| — | 2.32 | 3.80 | 3.06 | +0.77 | 21.4% | 80 | — | — | 0.41 | 0.35 | 0.46 | — |
| — | 1.95 | 3.35 | 2.65 | — | — | 81 | — | — | 0.58 | 0.44 | 0.73 | — |
| — | 1.44 | 1.71 | 1.57 | +0.58 | 20.3% | 82 | — | — | 0.98 | 0.84 | 1.13 | — |
| — | 0.74 | 1.14 | 0.94 | +0.46 | 20.0% | 83 | — | — | 1.52 | 1.39 | 1.65 | — |
| — | 0.56 | 0.86 | 0.71 | +0.35 | 19.8% | 84 | 19.8% | -0.66 | 2.06 | 1.89 | 2.24 | — |
| — | 0.32 | 0.60 | 0.46 | — | — | 85 | 19.8% | -0.76 | 2.72 | 2.24 | 3.20 | — |
| — | 0.06 | 0.32 | 0.19 | — | — | 86 | — | — | 3.75 | 3.35 | 4.15 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 87 | — | — | 4.53 | 3.90 | 5.15 | — |
| — | — | 0.27 | — | +0.06 | 20.1% | 88 | 20.1% | -0.96 | 5.40 | 4.90 | 5.90 | — |
| — | — | 0.19 | — | +0.04 | 20.4% | 89 | — | — | 6.38 | 5.65 | 7.10 | — |
| — | — | 0.22 | — | +0.02 | 20.8% | 90 | 20.8% | -1.00 | 7.30 | 6.60 | 8.00 | — |
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.