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 | |
| 1,331 | 7.20 | 9.45 | 8.32 | — | — | 75 | — | — | 0.17 | 0.11 | 0.23 | 7,000 |
| 0 | 5.80 | 7.25 | 6.53 | — | — | 76 | — | — | 0.26 | 0.02 | 0.49 | 6 |
| 0 | 4.85 | 6.40 | 5.62 | — | — | 77 | 30.9% | -0.15 | — | — | 0.86 | — |
| 1 | 3.40 | 5.65 | 4.53 | — | — | 78 | — | — | 0.42 | 0.25 | 0.60 | 23 |
| 1 | 3.40 | 4.60 | 4.00 | — | — | 79 | — | — | 0.52 | 0.32 | 0.72 | 98 |
| 3,017 | 1.26 | 4.95 | 3.10 | — | — | 80 | — | — | 0.81 | 0.70 | 0.92 | 21,370 |
| 15 | 1.93 | 2.96 | 2.44 | — | — | 81 | — | — | 1.26 | 1.09 | 1.43 | 155 |
| 2 | 1.64 | 2.48 | 2.06 | — | — | 82 | — | — | 1.68 | 1.49 | 1.86 | 233 |
| 206 | 1.40 | 2.24 | 1.82 | — | — | 83 | — | — | 1.73 | 1.00 | 2.46 | 302 |
| 441 | 0.66 | 1.20 | 0.93 | — | — | 84 | — | — | 2.46 | 0.78 | 4.15 | 434 |
| 12,160 | 0.72 | 0.96 | 0.84 | — | — | 85 | — | — | 3.52 | 3.30 | 3.75 | 8,405 |
| 76 | 0.51 | 0.70 | 0.60 | — | — | 86 | — | — | 4.16 | 2.22 | 6.10 | — |
| — | 0.12 | 0.99 | 0.56 | — | — | 87 | — | — | 5.80 | 4.65 | 6.95 | — |
| 260 | 0.05 | 0.40 | 0.23 | — | — | 88 | — | — | 5.92 | 5.45 | 6.40 | 170 |
| — | — | 0.34 | — | +0.09 | 31.7% | 89 | — | — | 7.10 | 6.35 | 7.85 | 0 |
| 20,461 | 0.12 | 0.20 | 0.16 | — | — | 90 | — | — | 7.75 | 7.50 | 8.00 | 17,302 |
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.