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 | |
| — | 12.55 | 13.45 | 13.00 | +0.70 | 38.4% | 74 | 38.4% | -0.31 | 3.60 | 3.30 | 3.90 | — |
| — | 12.20 | 12.70 | 12.45 | +0.68 | 38.3% | 75 | 38.3% | -0.33 | 3.92 | 3.80 | 4.05 | — |
| — | 11.60 | 12.00 | 11.80 | +0.66 | 38.2% | 76 | 38.2% | -0.35 | 4.20 | 4.00 | 4.40 | — |
| — | 10.85 | 11.80 | 11.32 | +0.64 | 38.1% | 77 | 38.1% | -0.37 | 4.58 | 4.40 | 4.75 | — |
| — | 10.40 | 11.05 | 10.72 | +0.62 | 38.0% | 78 | 38.0% | -0.39 | 5.12 | 4.80 | 5.45 | — |
| — | 9.60 | 10.30 | 9.95 | +0.60 | 37.9% | 79 | 37.9% | -0.41 | 5.47 | 5.20 | 5.75 | — |
| — | 9.45 | 9.65 | 9.55 | +0.58 | 37.8% | 80 | 37.8% | -0.43 | 5.83 | 5.60 | 6.05 | — |
| — | 8.60 | 9.15 | 8.88 | +0.56 | 37.7% | 81 | 37.7% | -0.46 | 6.38 | 6.00 | 6.75 | — |
| — | 8.35 | 8.90 | 8.62 | +0.53 | 37.7% | 82 | 37.7% | -0.48 | 6.92 | 6.60 | 7.25 | — |
| — | 7.75 | 8.35 | 8.05 | +0.51 | 37.6% | 83 | 37.6% | -0.50 | 7.50 | 7.15 | 7.85 | — |
| — | 7.25 | 7.85 | 7.55 | +0.49 | 37.6% | 84 | 37.6% | -0.52 | 8.10 | 7.85 | 8.35 | — |
| — | 6.90 | 7.25 | 7.08 | +0.47 | 37.5% | 85 | 37.5% | -0.54 | 8.32 | 8.00 | 8.65 | — |
| — | 6.40 | 6.95 | 6.67 | +0.45 | 37.5% | 86 | 37.5% | -0.56 | 9.10 | 8.60 | 9.60 | — |
| — | 6.20 | 6.40 | 6.30 | +0.43 | 37.5% | 87 | 37.5% | -0.58 | 9.72 | 9.20 | 10.25 | — |
| — | 5.70 | 6.20 | 5.95 | +0.42 | 37.5% | 88 | 37.5% | -0.60 | 10.38 | 9.90 | 10.85 | — |
| — | 5.50 | 5.65 | 5.58 | +0.40 | 37.4% | 89 | 37.4% | -0.62 | 11.05 | 10.60 | 11.50 | — |
| — | 5.20 | 5.35 | 5.28 | +0.38 | 37.4% | 90 | 37.4% | -0.64 | 11.62 | 11.25 | 12.00 | — |
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.