Spot 82.07
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 8.55 | 8.45 | +0.93 | 13.6% | 74 | 13.6% | -0.11 | 0.44 | 0.43 | 0.45 | — |
| — | 7.45 | 7.65 | 7.55 | +0.90 | 13.2% | 75 | 13.2% | -0.13 | 0.55 | 0.54 | 0.56 | — |
| — | 6.40 | 6.80 | 6.60 | +0.87 | 12.9% | 76 | — | — | 0.69 | 0.68 | 0.70 | — |
| — | 5.05 | 5.95 | 5.50 | +0.84 | 12.6% | 77 | 12.6% | -0.19 | 0.86 | 0.85 | 0.88 | — |
| — | 5.00 | 5.10 | 5.05 | +0.80 | 12.3% | 78 | — | — | 1.08 | 1.07 | 1.10 | — |
| — | 4.30 | 4.35 | 4.33 | — | — | 79 | 12.0% | -0.28 | 1.35 | 1.34 | 1.36 | — |
| — | 3.60 | 3.70 | 3.65 | +0.69 | 11.8% | 80 | 11.8% | -0.33 | 1.67 | 1.65 | 1.69 | — |
| — | 2.99 | 3.05 | 3.02 | +0.63 | 11.6% | 81 | 11.6% | -0.39 | 2.06 | 2.04 | 2.07 | — |
| — | 2.44 | 2.47 | 2.46 | +0.57 | 11.4% | 82 | 11.4% | -0.46 | 2.50 | 2.49 | 2.52 | — |
| — | 1.96 | 1.99 | 1.98 | +0.50 | 11.3% | 83 | 11.3% | -0.53 | 3.02 | 3.00 | 3.05 | — |
| — | 1.55 | 1.57 | 1.56 | +0.43 | 11.3% | 84 | 11.3% | -0.59 | 3.62 | 3.60 | 3.65 | — |
| — | 1.22 | 1.25 | 1.24 | +0.37 | 11.3% | 85 | 11.3% | -0.66 | 4.30 | 4.25 | 4.35 | — |
| — | 0.95 | 0.98 | 0.96 | +0.31 | 11.3% | 86 | 11.3% | -0.71 | 5.05 | 5.00 | 5.10 | — |
| — | 0.74 | 0.77 | 0.76 | — | — | 87 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 0.58 | 0.60 | 0.59 | +0.21 | 11.5% | 88 | 11.5% | -0.81 | 6.70 | 6.40 | 7.00 | — |
| — | 0.46 | 0.47 | 0.47 | +0.17 | 11.7% | 89 | 11.7% | -0.85 | 7.38 | 7.10 | 7.65 | — |
| — | 0.37 | 0.38 | 0.38 | +0.14 | 11.9% | 90 | 11.9% | -0.88 | 8.40 | 8.20 | 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.