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 | |
| — | 7.25 | 8.10 | 7.67 | +0.97 | 35.1% | 75 | 35.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.30 | 7.40 | 6.85 | +0.96 | 32.9% | 76 | 32.9% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.65 | 6.00 | 5.83 | +0.94 | 31.1% | 77 | 31.1% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 4.75 | 5.05 | 4.90 | +0.91 | 29.8% | 78 | 29.8% | -0.09 | 0.15 | 0.15 | 0.16 | — |
| — | 3.85 | 4.15 | 4.00 | +0.86 | 29.1% | 79 | 29.1% | -0.14 | 0.26 | 0.25 | 0.26 | — |
| — | 3.05 | 3.30 | 3.17 | +0.79 | 28.9% | 80 | 28.9% | -0.21 | 0.42 | 0.41 | 0.43 | — |
| — | 2.38 | 2.49 | 2.44 | +0.69 | 28.8% | 81 | 28.8% | -0.31 | 0.68 | 0.67 | 0.69 | — |
| — | 1.78 | 1.85 | 1.81 | +0.59 | 28.9% | 82 | 28.9% | -0.41 | 1.04 | 1.03 | 1.06 | — |
| — | 1.29 | 1.32 | 1.30 | +0.47 | 28.9% | 83 | 28.9% | -0.53 | 1.53 | 1.51 | 1.56 | — |
| — | 0.88 | 0.90 | 0.89 | +0.36 | 28.8% | 84 | 28.8% | -0.64 | 2.14 | 2.10 | 2.18 | — |
| — | 0.57 | 0.60 | 0.58 | +0.27 | 28.7% | 85 | 28.7% | -0.74 | 2.83 | 2.77 | 2.89 | — |
| — | 0.36 | 0.38 | 0.37 | +0.19 | 29.0% | 86 | 29.0% | -0.82 | 3.65 | 3.50 | 3.80 | — |
| — | 0.23 | 0.24 | 0.23 | +0.13 | 29.6% | 87 | 29.6% | -0.88 | 4.50 | 4.35 | 4.65 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 30.4% | 88 | 30.4% | -0.92 | 5.42 | 5.25 | 5.60 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 31.5% | 89 | 31.5% | -0.95 | 6.38 | 6.20 | 6.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 32.7% | 90 | 32.7% | -0.97 | 7.45 | 5.95 | 8.95 | — |
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.