Spot 82.53
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.55 | 41.00 | 39.27 | +0.96 | 62.3% | 45 | 62.3% | -0.04 | 0.56 | 0.15 | 0.96 | — |
| — | 33.65 | 36.60 | 35.12 | +0.93 | 59.9% | 50 | 59.9% | -0.07 | 1.05 | 0.63 | 1.47 | — |
| — | 29.35 | 32.10 | 30.73 | +0.90 | 58.0% | 55 | 58.0% | -0.10 | 1.71 | 1.21 | 2.20 | — |
| — | 24.90 | 27.65 | 26.27 | +0.86 | 56.8% | 60 | 56.8% | -0.14 | 2.61 | 1.97 | 3.25 | — |
| — | 21.25 | 24.00 | 22.62 | +0.81 | 55.9% | 65 | 55.9% | -0.19 | 3.90 | 3.25 | 4.55 | — |
| — | 18.25 | 20.70 | 19.48 | +0.75 | 55.4% | 70 | 55.4% | -0.25 | 5.12 | 4.45 | 5.80 | — |
| — | 15.55 | 17.80 | 16.68 | +0.69 | 55.2% | 75 | 55.2% | -0.31 | 7.58 | 6.95 | 8.20 | — |
| — | 13.30 | 15.10 | 14.20 | +0.63 | 55.2% | 80 | 55.2% | -0.38 | 10.18 | 9.15 | 11.20 | — |
| — | 11.35 | 12.75 | 12.05 | +0.56 | 55.4% | 85 | 55.4% | -0.45 | 12.70 | 11.90 | 13.50 | — |
| — | 8.95 | 11.20 | 10.07 | +0.50 | 55.7% | 90 | 55.7% | -0.51 | 16.12 | 15.00 | 17.25 | — |
| — | 7.75 | 9.60 | 8.68 | +0.45 | 56.0% | 95 | 56.0% | -0.57 | 18.90 | 18.15 | 19.65 | — |
| — | 6.50 | 7.90 | 7.20 | +0.39 | 56.4% | 100 | 56.4% | -0.62 | 23.02 | 21.80 | 24.25 | — |
| — | 4.85 | 7.15 | 6.00 | +0.35 | 56.9% | 105 | 56.9% | -0.67 | 26.73 | 25.35 | 28.10 | — |
| — | 3.85 | 6.25 | 5.05 | +0.31 | 57.3% | 110 | 57.3% | -0.72 | 30.45 | 29.60 | 31.30 | — |
| — | 2.92 | 5.50 | 4.21 | +0.27 | 57.7% | 115 | 57.7% | -0.76 | 34.73 | 33.70 | 35.75 | — |
| — | 2.84 | 4.05 | 3.44 | +0.24 | 58.2% | 120 | 58.2% | -0.79 | 39.38 | 38.10 | 40.65 | — |
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.