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 | 6.30 | 9.15 | 7.72 | — | — | 75 | 37.4% | -0.04 | — | — | 0.16 | — |
| — | 4.60 | 8.30 | 6.45 | — | — | 76 | — | — | 0.06 | 0.03 | 0.09 | 70 |
| 74 | 3.95 | 7.35 | 5.65 | — | — | 77 | — | — | 0.09 | 0.05 | 0.12 | 43 |
| 1 | 2.55 | 5.15 | 3.85 | — | — | 78 | — | — | 0.18 | 0.05 | 0.31 | 46 |
| 31 | 2.67 | 4.15 | 3.41 | — | — | 79 | — | — | 0.23 | 0.19 | 0.26 | 48 |
| 1 | 1.09 | 4.65 | 2.87 | — | — | 80 | — | — | 0.39 | 0.35 | 0.42 | 333 |
| 19 | 1.42 | 2.20 | 1.81 | — | — | 81 | — | — | 0.64 | 0.58 | 0.70 | 282 |
| 91 | 1.00 | 1.60 | 1.30 | — | — | 82 | — | — | 1.13 | 0.96 | 1.30 | 1,058 |
| 153 | 0.82 | 0.95 | 0.89 | — | — | 83 | — | — | 1.20 | 0.42 | 1.98 | 542 |
| 92 | 0.01 | 0.60 | 0.30 | — | — | 84 | — | — | 2.56 | 2.12 | 3.00 | 150 |
| 227 | 0.30 | 0.40 | 0.35 | — | — | 85 | — | — | 3.02 | 2.69 | 3.35 | 226 |
| — | — | 0.29 | — | +0.12 | 28.2% | 86 | — | — | 3.98 | 3.30 | 4.65 | 261 |
| — | — | 0.19 | — | +0.08 | 29.7% | 87 | — | — | 4.95 | 4.05 | 5.85 | 107 |
| 473 | 0.06 | 0.30 | 0.18 | — | — | 88 | — | — | 5.85 | 4.75 | 6.95 | 90 |
| — | — | 0.12 | — | +0.04 | 33.4% | 89 | — | — | 6.75 | 5.40 | 8.10 | 113 |
| 402 | 0.02 | 0.30 | 0.16 | — | — | 90 | — | — | 8.05 | 7.00 | 9.10 | 4,063 |
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.