Spot 82.36
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 7.45 | 7.38 | +0.99 | 16.3% | 75 | 16.3% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.30 | 6.50 | 6.40 | +0.99 | 15.3% | 76 | 15.3% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.35 | 5.50 | 5.42 | +0.98 | 14.4% | 77 | 14.4% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 4.40 | 4.50 | 4.45 | +0.95 | 13.5% | 78 | 13.5% | -0.08 | 0.12 | 0.11 | 0.12 | — |
| — | 3.45 | 3.55 | 3.50 | +0.91 | 12.7% | 79 | 12.7% | -0.12 | 0.19 | 0.18 | 0.20 | — |
| — | 2.57 | 2.62 | 2.60 | +0.84 | 11.9% | 80 | 11.9% | -0.20 | 0.33 | 0.32 | 0.33 | — |
| — | 1.79 | 1.81 | 1.80 | +0.72 | 11.4% | 81 | 11.4% | -0.31 | 0.55 | 0.54 | 0.56 | — |
| — | 1.14 | 1.16 | 1.15 | +0.56 | 11.0% | 82 | 11.0% | -0.47 | 0.92 | 0.90 | 0.93 | — |
| — | 0.66 | 0.68 | 0.67 | — | — | 83 | — | — | 1.46 | 1.44 | 1.47 | — |
| — | 0.35 | 0.37 | 0.36 | +0.26 | 10.9% | 84 | — | — | 2.17 | 2.15 | 2.20 | — |
| — | 0.18 | 0.19 | 0.18 | +0.15 | 11.1% | 85 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 11.6% | 86 | — | — | 3.98 | 3.90 | 4.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 12.4% | 87 | 12.4% | -0.97 | 4.92 | 4.85 | 5.00 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 88 | — | — | 5.92 | 5.85 | 6.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 14.6% | 89 | 14.6% | -0.99 | 6.92 | 6.85 | 7.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 15.7% | 90 | 15.7% | -0.99 | 7.92 | 7.85 | 8.00 | — |
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.