Spot 82.89
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.90 | 28.6% | 67 | 28.6% | -0.10 | — | — | — | — |
| — | — | — | — | +0.86 | 27.8% | 70 | 27.8% | -0.15 | — | — | — | — |
| — | — | — | — | +0.82 | 27.2% | 72 | 27.2% | -0.18 | — | — | — | — |
| — | — | — | — | +0.79 | 26.7% | 74 | — | — | — | — | — | — |
| — | — | — | — | — | — | 76 | — | — | — | — | — | — |
| — | — | — | — | — | — | 78 | — | — | — | — | — | — |
| — | — | — | — | — | — | 79 | — | — | — | — | — | — |
| — | 5.80 | 9.10 | 7.45 | +0.64 | 25.1% | 80 | 25.1% | -0.37 | 4.16 | 2.27 | 6.05 | — |
| — | 5.20 | 9.10 | 7.15 | +0.61 | 24.8% | 81 | 24.8% | -0.40 | 4.50 | 2.45 | 6.55 | — |
| — | 4.30 | 8.55 | 6.42 | +0.59 | 24.6% | 82 | 24.6% | -0.43 | 4.80 | 2.80 | 6.80 | — |
| — | 3.65 | 8.00 | 5.83 | +0.56 | 24.4% | 83 | 24.4% | -0.46 | 5.15 | 2.85 | 7.45 | — |
| — | 2.85 | 7.50 | 5.17 | +0.53 | 24.2% | 84 | 24.2% | -0.49 | 5.45 | 3.25 | 7.65 | — |
| — | 3.15 | 7.00 | 5.08 | +0.50 | 24.0% | 85 | 24.0% | -0.52 | 5.15 | 3.75 | 6.55 | — |
| — | 2.25 | 6.55 | 4.40 | +0.47 | 23.8% | 86 | — | — | 6.95 | 4.85 | 9.05 | — |
| — | 1.80 | 6.25 | 4.03 | — | — | 87 | — | — | 7.53 | 5.40 | 9.65 | — |
| — | 2.02 | 5.65 | 3.83 | — | — | 88 | — | — | 7.92 | 5.85 | 10.00 | — |
| — | 0.70 | 4.95 | 2.83 | — | — | 90 | 23.3% | -0.68 | 9.05 | 7.75 | 10.35 | — |
| — | 0.83 | 4.45 | 2.64 | +0.30 | 23.1% | 92 | 23.1% | -0.73 | 10.85 | 8.55 | 13.15 | — |
| — | 0.37 | 4.00 | 2.19 | +0.25 | 23.0% | 94 | 23.0% | -0.78 | 12.43 | 10.45 | 14.40 | — |
| — | 0.02 | 3.60 | 1.81 | +0.21 | 23.0% | 96 | 23.0% | -0.82 | 14.10 | 12.10 | 16.10 | — |
| — | — | 2.11 | — | — | — | 99 | 23.0% | -0.88 | 16.45 | 14.20 | 18.70 | — |
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.