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 | |
| — | 8.35 | 10.65 | 9.50 | +0.77 | 52.6% | 75 | 52.6% | -0.23 | 1.94 | 1.29 | 2.58 | — |
| — | 7.65 | 9.90 | 8.78 | +0.75 | 52.3% | 76 | 52.3% | -0.25 | 2.29 | 1.74 | 2.84 | — |
| — | 7.35 | 8.85 | 8.10 | +0.72 | 52.1% | 77 | 52.1% | -0.28 | 2.50 | 1.65 | 3.35 | — |
| — | 6.35 | 8.30 | 7.33 | +0.69 | 51.9% | 78 | 51.9% | -0.31 | 2.72 | 1.69 | 3.75 | — |
| — | 6.25 | 7.30 | 6.78 | +0.66 | 51.8% | 79 | 51.8% | -0.35 | 3.00 | 2.44 | 3.55 | — |
| — | 5.15 | 6.45 | 5.80 | +0.62 | 51.7% | 80 | 51.7% | -0.38 | 3.42 | 3.15 | 3.70 | — |
| — | 5.40 | 5.90 | 5.65 | +0.59 | 51.6% | 81 | 51.6% | -0.41 | 4.00 | 3.40 | 4.60 | — |
| — | 4.90 | 5.30 | 5.10 | +0.56 | 51.6% | 82 | 51.6% | -0.45 | 4.53 | 4.25 | 4.80 | — |
| — | 4.10 | 5.00 | 4.55 | +0.52 | 51.6% | 83 | 51.6% | -0.48 | 4.92 | 4.10 | 5.75 | — |
| — | 4.00 | 4.40 | 4.20 | +0.49 | 51.7% | 84 | 51.7% | -0.51 | 5.33 | 4.35 | 6.30 | — |
| — | 3.35 | 4.15 | 3.75 | +0.46 | 51.7% | 85 | 51.7% | -0.55 | 6.17 | 5.55 | 6.80 | — |
| — | 2.89 | 3.95 | 3.42 | +0.42 | 51.8% | 86 | 51.8% | -0.58 | 6.75 | 5.75 | 7.75 | — |
| — | 2.67 | 3.85 | 3.26 | +0.39 | 51.9% | 87 | 51.9% | -0.61 | 7.58 | 6.85 | 8.30 | — |
| — | 2.36 | 3.30 | 2.83 | +0.36 | 52.1% | 88 | 52.1% | -0.64 | 7.92 | 6.85 | 9.00 | — |
| — | 1.65 | 3.50 | 2.58 | +0.34 | 52.3% | 89 | 52.3% | -0.67 | 8.72 | 7.55 | 9.90 | — |
| — | 1.82 | 2.50 | 2.16 | +0.31 | 52.5% | 90 | 52.5% | -0.70 | 9.47 | 8.30 | 10.65 | — |
| — | 1.34 | 2.93 | 2.13 | +0.28 | 52.8% | 91 | 52.8% | -0.72 | 10.25 | 9.05 | 11.45 | — |
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.