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 | |
| — | 8.55 | 9.95 | 9.25 | +0.82 | 34.2% | 74 | 34.2% | -0.18 | 0.52 | 0.50 | 0.54 | — |
| — | 7.75 | 8.40 | 8.07 | +0.78 | 33.8% | 75 | 33.8% | -0.22 | 0.66 | 0.64 | 0.68 | — |
| — | 6.65 | 7.75 | 7.20 | +0.74 | 33.4% | 76 | 33.4% | -0.27 | 0.82 | 0.80 | 0.85 | — |
| — | 6.25 | 6.95 | 6.60 | +0.69 | 33.0% | 77 | 33.0% | -0.31 | 1.03 | 1.01 | 1.06 | — |
| — | 5.50 | 6.00 | 5.75 | +0.64 | 32.7% | 78 | 32.7% | -0.36 | 1.28 | 1.26 | 1.31 | — |
| — | 4.80 | 5.35 | 5.08 | +0.59 | 32.5% | 79 | 32.5% | -0.41 | 1.58 | 1.55 | 1.61 | — |
| — | 4.30 | 4.60 | 4.45 | +0.54 | 32.3% | 80 | 32.3% | -0.47 | 1.93 | 1.90 | 1.96 | — |
| — | 3.80 | 3.95 | 3.88 | +0.48 | 32.1% | 81 | 32.1% | -0.52 | 2.33 | 2.29 | 2.36 | — |
| — | 3.25 | 3.45 | 3.35 | +0.43 | 32.0% | 82 | 32.0% | -0.57 | 2.79 | 2.75 | 2.82 | — |
| — | 2.81 | 2.95 | 2.88 | +0.38 | 31.9% | 83 | 31.9% | -0.62 | 3.30 | 3.25 | 3.35 | — |
| — | 2.37 | 2.44 | 2.40 | +0.34 | 31.9% | 84 | 31.9% | -0.67 | 3.95 | 3.65 | 4.25 | — |
| — | 1.99 | 2.06 | 2.02 | +0.29 | 31.9% | 85 | 31.9% | -0.72 | 4.53 | 4.20 | 4.85 | — |
| — | 1.67 | 1.73 | 1.70 | +0.25 | 31.9% | 86 | 31.9% | -0.76 | 5.15 | 4.70 | 5.60 | — |
| — | 1.38 | 1.44 | 1.41 | +0.22 | 32.0% | 87 | 32.0% | -0.79 | 5.90 | 5.55 | 6.25 | — |
| — | 1.14 | 1.19 | 1.17 | +0.19 | 32.1% | 88 | 32.1% | -0.83 | 6.62 | 6.15 | 7.10 | — |
| — | 0.93 | 0.97 | 0.95 | +0.16 | 32.2% | 89 | 32.2% | -0.86 | 7.42 | 6.90 | 7.95 | — |
| — | 0.76 | 0.80 | 0.78 | +0.14 | 32.4% | 90 | 32.4% | -0.88 | 8.30 | 7.10 | 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.