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 | |
| — | 7.10 | 7.90 | 7.50 | +0.93 | 13.9% | 75 | 13.9% | -0.09 | 0.24 | 0.24 | 0.25 | — |
| — | 6.35 | 6.75 | 6.55 | +0.91 | 13.5% | 76 | 13.5% | -0.12 | 0.33 | 0.32 | 0.33 | — |
| — | 5.55 | 5.85 | 5.70 | +0.87 | 13.1% | 77 | 13.1% | -0.15 | 0.44 | 0.43 | 0.45 | — |
| — | 4.70 | 5.80 | 5.25 | +0.82 | 12.7% | 78 | 12.7% | -0.20 | 0.59 | 0.58 | 0.60 | — |
| — | 3.95 | 4.05 | 4.00 | +0.76 | 12.3% | 79 | 12.3% | -0.25 | 0.80 | 0.79 | 0.81 | — |
| — | 3.25 | 3.30 | 3.27 | +0.70 | 12.0% | 80 | 12.0% | -0.32 | 1.06 | 1.05 | 1.07 | — |
| — | 2.59 | 2.62 | 2.60 | +0.62 | 11.8% | 81 | 11.8% | -0.39 | 1.40 | 1.39 | 1.41 | — |
| — | 2.00 | 2.03 | 2.02 | +0.54 | 11.6% | 82 | 11.6% | -0.48 | 1.82 | 1.81 | 1.84 | — |
| — | 1.51 | 1.54 | 1.52 | +0.46 | 11.4% | 83 | 11.4% | -0.56 | 2.35 | 2.33 | 2.36 | — |
| — | 1.12 | 1.14 | 1.13 | +0.37 | 11.3% | 84 | 11.3% | -0.65 | 2.96 | 2.95 | 2.98 | — |
| — | 0.81 | 0.83 | 0.82 | +0.30 | 11.3% | 85 | 11.3% | -0.72 | 3.67 | 3.65 | 3.70 | — |
| — | 0.58 | 0.60 | 0.59 | +0.23 | 11.4% | 86 | 11.4% | -0.79 | 4.53 | 4.35 | 4.70 | — |
| — | 0.41 | 0.43 | 0.42 | +0.17 | 11.5% | 87 | 11.5% | -0.84 | 5.28 | 5.15 | 5.40 | — |
| — | 0.30 | 0.31 | 0.30 | +0.13 | 11.8% | 88 | 11.8% | -0.88 | 6.22 | 6.05 | 6.40 | — |
| — | 0.22 | 0.24 | 0.23 | +0.10 | 12.1% | 89 | 12.1% | -0.91 | 6.90 | 6.55 | 7.25 | — |
| — | 0.17 | 0.18 | 0.17 | +0.08 | 12.5% | 90 | 12.5% | -0.94 | 8.15 | 7.90 | 8.40 | — |
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.