Spot 82.66
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 8.90 | 8.12 | +1.00 | 71.5% | 75 | 71.5% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 7.55 | 6.92 | +0.99 | 69.6% | 76 | 69.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.45 | 7.10 | 6.28 | +0.98 | 64.2% | 77 | 64.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.35 | 5.35 | 4.85 | +0.98 | 55.7% | 78 | 55.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.60 | 3.80 | 3.70 | +0.97 | 46.8% | 79 | 46.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.59 | 2.87 | 2.73 | +0.95 | 38.9% | 80 | 38.9% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 1.76 | 1.86 | 1.81 | +0.88 | 35.0% | 81 | 35.0% | -0.12 | 0.10 | 0.09 | 0.11 | — |
| — | 0.97 | 1.06 | 1.01 | +0.69 | 34.0% | 82 | 34.0% | -0.31 | 0.30 | 0.29 | 0.31 | — |
| — | 0.47 | 0.49 | 0.48 | +0.43 | 36.0% | 83 | 36.0% | -0.57 | 0.78 | 0.74 | 0.81 | — |
| — | 0.18 | 0.19 | 0.18 | +0.20 | 35.9% | 84 | 35.9% | -0.80 | 1.49 | 1.44 | 1.54 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 37.9% | 85 | 37.9% | -0.92 | 2.38 | 2.24 | 2.51 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 42.9% | 86 | 42.9% | -0.96 | 3.65 | 2.09 | 5.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 49.5% | 87 | 49.5% | -0.98 | 5.10 | 3.80 | 6.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 57.0% | 88 | 57.0% | -0.98 | 5.05 | 4.00 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 61.3% | 89 | 61.3% | -0.99 | 6.75 | 5.15 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 61.7% | 90 | 61.7% | -1.00 | 6.60 | 5.40 | 7.80 | — |
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.