Spot 82.29
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 8.90 | 8.32 | — | — | 74 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 7.40 | 7.60 | 7.50 | — | — | 75 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 6.20 | 6.80 | 6.50 | — | — | 76 | — | — | 0.20 | 0.18 | 0.21 | — |
| — | 5.55 | 5.90 | 5.72 | — | — | 77 | — | — | 0.29 | 0.28 | 0.30 | — |
| — | 4.25 | 5.00 | 4.62 | — | — | 78 | — | — | 0.42 | 0.41 | 0.44 | — |
| — | 3.90 | 4.10 | 4.00 | — | — | 79 | — | — | 0.61 | 0.60 | 0.63 | — |
| — | 3.20 | 3.35 | 3.27 | — | — | 80 | — | — | 0.89 | 0.87 | 0.90 | — |
| — | 2.55 | 2.64 | 2.60 | — | — | 81 | — | — | 1.23 | 1.21 | 1.24 | — |
| — | 1.98 | 2.02 | 2.00 | +0.36 | 33.4% | 82 | 33.4% | -0.65 | 1.64 | 1.62 | 1.66 | — |
| — | 1.51 | 1.54 | 1.52 | +0.28 | 33.4% | 83 | 33.4% | -0.72 | 2.17 | 2.15 | 2.19 | — |
| — | 1.11 | 1.14 | 1.12 | +0.22 | 33.4% | 84 | 33.4% | -0.79 | 2.77 | 2.71 | 2.82 | — |
| — | 0.80 | 0.82 | 0.81 | +0.17 | 33.4% | 85 | 33.4% | -0.84 | 3.38 | 3.15 | 3.60 | — |
| — | 0.57 | 0.59 | 0.58 | +0.13 | 33.4% | 86 | 33.4% | -0.88 | 4.15 | 3.90 | 4.40 | — |
| — | 0.39 | 0.42 | 0.41 | +0.09 | 33.5% | 87 | 33.5% | -0.91 | 4.97 | 4.45 | 5.50 | — |
| — | 0.27 | 0.29 | 0.28 | +0.07 | 33.8% | 88 | 33.8% | -0.94 | 5.22 | 4.10 | 6.35 | — |
| — | 0.18 | 0.20 | 0.19 | +0.05 | 34.3% | 89 | 34.3% | -0.96 | 6.83 | 5.55 | 8.10 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 34.9% | 90 | 34.9% | -0.97 | 7.78 | 6.30 | 9.25 | — |
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.