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 | |
| — | 7.50 | 7.85 | 7.67 | +0.89 | 13.3% | 75 | 13.3% | -0.14 | 0.50 | 0.49 | 0.51 | — |
| — | 6.65 | 6.90 | 6.78 | +0.86 | 13.0% | 76 | 13.0% | -0.17 | 0.64 | 0.63 | 0.65 | — |
| — | 5.65 | 6.10 | 5.88 | +0.82 | 12.7% | 77 | 12.7% | -0.21 | 0.81 | 0.79 | 0.82 | — |
| — | 5.05 | 5.15 | 5.10 | +0.77 | 12.5% | 78 | 12.5% | -0.25 | 1.01 | 1.00 | 1.03 | — |
| — | 4.30 | 4.40 | 4.35 | +0.72 | 12.2% | 79 | 12.2% | -0.31 | 1.27 | 1.26 | 1.29 | — |
| — | 3.65 | 3.70 | 3.67 | +0.66 | 12.0% | 80 | 12.0% | -0.36 | 1.58 | 1.57 | 1.60 | — |
| — | 3.00 | 3.10 | 3.05 | +0.60 | 11.8% | 81 | 11.8% | -0.42 | 1.97 | 1.95 | 1.98 | — |
| — | 2.46 | 2.50 | 2.48 | +0.54 | 11.7% | 82 | 11.7% | -0.49 | 2.42 | 2.40 | 2.43 | — |
| — | 1.97 | 2.01 | 1.99 | +0.47 | 11.5% | 83 | 11.5% | -0.56 | 2.94 | 2.92 | 2.96 | — |
| — | 1.57 | 1.60 | 1.58 | +0.40 | 11.5% | 84 | 11.5% | -0.62 | 3.55 | 3.50 | 3.60 | — |
| — | 1.23 | 1.26 | 1.25 | +0.34 | 11.5% | 85 | 11.5% | -0.68 | 4.20 | 4.15 | 4.25 | — |
| — | 0.96 | 0.99 | 0.97 | +0.28 | 11.6% | 86 | 11.6% | -0.74 | 4.95 | 4.90 | 5.00 | — |
| — | 0.75 | 0.78 | 0.77 | +0.23 | 11.7% | 87 | 11.7% | -0.79 | 5.72 | 5.60 | 5.85 | — |
| — | 0.59 | 0.61 | 0.60 | +0.19 | 11.8% | 88 | 11.8% | -0.83 | 6.58 | 6.45 | 6.70 | — |
| — | 0.47 | 0.49 | 0.48 | +0.16 | 12.0% | 89 | 12.0% | -0.86 | 7.53 | 7.35 | 7.70 | — |
| — | 0.37 | 0.39 | 0.38 | +0.13 | 12.3% | 90 | 12.3% | -0.89 | 8.35 | 8.25 | 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.