Spot 82.95
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 8.75 | 8.47 | +0.90 | 13.4% | 75 | 13.4% | -0.12 | 0.47 | 0.45 | 0.48 | — |
| — | 7.30 | 7.80 | 7.55 | +0.88 | 13.0% | 76 | 13.0% | -0.15 | 0.58 | 0.57 | 0.59 | — |
| — | 6.60 | 6.95 | 6.78 | +0.84 | 12.7% | 77 | 12.7% | -0.19 | 0.72 | 0.71 | 0.73 | — |
| — | 5.60 | 6.10 | 5.85 | +0.80 | 12.4% | 78 | 12.4% | -0.22 | 0.91 | 0.89 | 0.92 | — |
| — | 5.05 | 5.15 | 5.10 | +0.76 | 12.1% | 79 | 12.1% | -0.27 | 1.12 | 1.11 | 1.14 | — |
| — | 4.35 | 4.40 | 4.38 | +0.70 | 11.9% | 80 | 11.9% | -0.32 | 1.40 | 1.38 | 1.41 | — |
| — | 3.65 | 3.75 | 3.70 | +0.65 | 11.7% | 81 | 11.7% | -0.38 | 1.72 | 1.70 | 1.74 | — |
| — | 3.05 | 3.10 | 3.08 | +0.59 | 11.5% | 82 | 11.5% | -0.44 | 2.11 | 2.09 | 2.13 | — |
| — | 2.50 | 2.54 | 2.52 | +0.52 | 11.4% | 83 | 11.4% | -0.51 | 2.56 | 2.54 | 2.58 | — |
| — | 2.03 | 2.07 | 2.05 | +0.46 | 11.4% | 84 | 11.4% | -0.57 | 3.10 | 3.05 | 3.15 | — |
| — | 1.63 | 1.66 | 1.65 | +0.39 | 11.3% | 85 | 11.3% | -0.63 | 3.70 | 3.65 | 3.75 | — |
| — | 1.29 | 1.33 | 1.31 | +0.33 | 11.3% | 86 | 11.3% | -0.69 | 4.38 | 4.35 | 4.40 | — |
| — | 1.03 | 1.06 | 1.04 | +0.28 | 11.4% | 87 | 11.4% | -0.74 | 5.10 | 5.05 | 5.15 | — |
| — | 0.81 | 0.84 | 0.82 | +0.23 | 11.5% | 88 | 11.5% | -0.79 | 5.92 | 5.75 | 6.10 | — |
| — | 0.64 | 0.67 | 0.66 | +0.19 | 11.6% | 89 | 11.6% | -0.82 | 6.70 | 6.55 | 6.85 | — |
| — | 0.51 | 0.53 | 0.52 | +0.16 | 11.8% | 90 | 11.8% | -0.86 | 7.58 | 7.45 | 7.70 | — |
| — | 0.41 | 0.42 | 0.41 | +0.13 | 12.0% | 91 | 12.0% | -0.88 | 8.00 | 7.40 | 8.60 | — |
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.