Spot 82.16
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 7.80 | 7.65 | +0.89 | 13.3% | 75 | 13.3% | -0.15 | 0.56 | 0.54 | 0.57 | — |
| — | 6.60 | 6.90 | 6.75 | +0.85 | 13.0% | 76 | 13.0% | -0.18 | 0.69 | 0.68 | 0.70 | — |
| — | 5.40 | 6.30 | 5.85 | +0.81 | 12.7% | 77 | 12.7% | -0.22 | 0.87 | 0.86 | 0.88 | — |
| — | 5.05 | 5.15 | 5.10 | +0.77 | 12.4% | 78 | 12.4% | -0.26 | 1.08 | 1.07 | 1.10 | — |
| — | 4.35 | 4.40 | 4.38 | +0.72 | 12.1% | 79 | 12.1% | -0.31 | 1.35 | 1.33 | 1.37 | — |
| — | 3.65 | 3.70 | 3.67 | +0.66 | 11.9% | 80 | 11.9% | -0.37 | 1.67 | 1.65 | 1.68 | — |
| — | 3.00 | 3.10 | 3.05 | +0.60 | 11.7% | 81 | 11.7% | -0.43 | 2.04 | 2.03 | 2.05 | — |
| — | 2.47 | 2.51 | 2.49 | +0.53 | 11.5% | 82 | 11.5% | -0.50 | 2.49 | 2.47 | 2.51 | — |
| — | 1.99 | 2.02 | 2.00 | +0.46 | 11.4% | 83 | 11.4% | -0.56 | 3.02 | 2.99 | 3.05 | — |
| — | 1.58 | 1.61 | 1.59 | +0.40 | 11.4% | 84 | 11.4% | -0.63 | 3.60 | 3.55 | 3.65 | — |
| — | 1.24 | 1.27 | 1.25 | +0.34 | 11.4% | 85 | 11.4% | -0.69 | 4.28 | 4.25 | 4.30 | — |
| — | 0.97 | 1.00 | 0.98 | +0.28 | 11.4% | 86 | 11.4% | -0.74 | 5.00 | 4.95 | 5.05 | — |
| — | 0.76 | 0.79 | 0.78 | +0.23 | 11.5% | 87 | 11.5% | -0.79 | 5.80 | 5.70 | 5.90 | — |
| — | 0.60 | 0.62 | 0.61 | +0.19 | 11.6% | 88 | 11.6% | -0.83 | 6.62 | 6.50 | 6.75 | — |
| — | 0.47 | 0.49 | 0.48 | +0.16 | 11.8% | 89 | 11.8% | -0.86 | 7.47 | 7.20 | 7.75 | — |
| — | 0.37 | 0.39 | 0.38 | +0.13 | 12.0% | 90 | 12.0% | -0.89 | 8.38 | 8.30 | 8.45 | — |
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.