Spot 82.56
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 9.55 | 8.57 | +0.84 | 52.9% | 75 | 52.9% | -0.16 | 0.83 | 0.65 | 1.01 | — |
| — | 6.75 | 8.10 | 7.42 | +0.81 | 52.3% | 76 | 52.3% | -0.19 | 1.05 | 0.63 | 1.48 | — |
| — | 6.05 | 7.50 | 6.78 | +0.78 | 51.8% | 77 | 51.8% | -0.22 | 1.23 | 1.03 | 1.42 | — |
| — | 5.35 | 6.75 | 6.05 | +0.74 | 51.4% | 78 | 51.4% | -0.26 | 1.50 | 0.99 | 2.01 | — |
| — | 4.70 | 6.05 | 5.38 | +0.70 | 51.1% | 79 | 51.1% | -0.31 | 1.89 | 1.52 | 2.25 | — |
| — | 4.10 | 5.40 | 4.75 | +0.65 | 50.9% | 80 | 50.9% | -0.35 | 2.22 | 1.88 | 2.56 | — |
| — | 3.65 | 4.60 | 4.12 | +0.60 | 50.9% | 81 | 50.9% | -0.40 | 2.62 | 2.20 | 3.05 | — |
| — | 3.40 | 4.00 | 3.70 | +0.55 | 50.9% | 82 | 50.9% | -0.45 | 3.15 | 2.61 | 3.70 | — |
| — | 2.85 | 3.80 | 3.33 | +0.51 | 50.9% | 83 | 50.9% | -0.50 | 3.55 | 2.95 | 4.15 | — |
| — | 2.38 | 3.05 | 2.71 | +0.46 | 51.1% | 84 | 51.1% | -0.54 | 4.22 | 3.65 | 4.80 | — |
| — | 2.12 | 2.70 | 2.41 | +0.41 | 51.3% | 85 | 51.3% | -0.59 | 4.67 | 3.95 | 5.40 | — |
| — | 1.60 | 2.30 | 1.95 | +0.37 | 51.7% | 86 | 51.7% | -0.64 | 5.35 | 4.60 | 6.10 | — |
| — | 1.44 | 1.90 | 1.67 | +0.33 | 52.0% | 87 | 52.0% | -0.68 | 6.05 | 5.30 | 6.80 | — |
| — | 1.31 | 1.72 | 1.51 | +0.29 | 52.5% | 88 | 52.5% | -0.71 | 6.78 | 6.00 | 7.55 | — |
| — | 0.87 | 1.78 | 1.32 | +0.26 | 53.1% | 89 | 53.1% | -0.75 | 7.55 | 6.75 | 8.35 | — |
| — | 0.87 | 1.09 | 0.98 | +0.23 | 53.7% | 90 | 53.7% | -0.78 | 8.38 | 7.60 | 9.15 | — |
| — | 0.69 | 0.93 | 0.81 | +0.20 | 54.3% | 91 | 54.3% | -0.81 | 9.38 | 7.50 | 11.25 | — |
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.