Spot 82.17
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 6.85 | 8.55 | 7.70 | — | — | 75 | — | — | 0.40 | 0.28 | 0.52 | 66 |
| 0 | 5.95 | 8.20 | 7.08 | — | — | 76 | — | — | 0.89 | 0.42 | 1.36 | 8 |
| 0 | 5.25 | 7.05 | 6.15 | — | — | 77 | — | — | 0.53 | 0.20 | 0.85 | 16 |
| 0 | 4.85 | 6.05 | 5.45 | — | — | 78 | — | — | 0.86 | 0.73 | 1.00 | 108 |
| 0 | 4.00 | 5.35 | 4.67 | — | — | 79 | — | — | 1.33 | 1.14 | 1.53 | 38 |
| 5 | 3.70 | 4.40 | 4.05 | — | — | 80 | — | — | 1.50 | 1.21 | 1.80 | 409 |
| 1 | 3.20 | 4.00 | 3.60 | — | — | 81 | — | — | 1.98 | 1.66 | 2.30 | 42 |
| 3 | 2.57 | 3.25 | 2.91 | — | — | 82 | — | — | 1.99 | 1.07 | 2.90 | 90 |
| 4 | 1.03 | 2.59 | 1.81 | — | — | 83 | — | — | 2.83 | 1.75 | 3.90 | 192 |
| 29 | 0.70 | 2.29 | 1.50 | — | — | 84 | — | — | 3.60 | 3.10 | 4.10 | 98 |
| 9 | 0.28 | 1.75 | 1.01 | — | — | 85 | — | — | 3.81 | 2.11 | 5.50 | 77 |
| 50 | 0.93 | 1.72 | 1.32 | — | — | 86 | — | — | 4.95 | 4.40 | 5.50 | 44 |
| 1,201 | 0.34 | 1.17 | 0.76 | — | — | 87 | — | — | 5.78 | 5.10 | 6.45 | 423 |
| 24 | 0.14 | 0.95 | 0.55 | +0.21 | 29.8% | 88 | 29.8% | -0.80 | 6.50 | 5.60 | 7.40 | 17 |
| 2 | 0.46 | 1.00 | 0.73 | +0.18 | 30.5% | 89 | 30.5% | -0.83 | 7.47 | 6.70 | 8.25 | 10 |
| 30 | 0.11 | 0.69 | 0.40 | +0.16 | 31.2% | 90 | 31.2% | -0.86 | 8.22 | 7.45 | 9.00 | 26 |
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.