Spot 82.59
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 9.20 | 7.70 | +0.99 | 47.3% | 74.5 | 47.3% | -0.01 | — | — | 0.85 | — |
| — | 6.50 | 8.50 | 7.50 | +0.99 | 46.7% | 75 | 46.7% | -0.01 | — | — | 0.34 | — |
| — | 6.05 | 8.00 | 7.03 | +0.98 | 46.0% | 75.5 | 46.0% | -0.02 | — | — | 0.46 | — |
| — | 5.85 | 7.90 | 6.88 | +0.98 | 45.2% | 76 | 45.2% | -0.02 | — | — | 0.02 | — |
| — | 4.85 | 7.25 | 6.05 | +0.97 | 44.3% | 76.5 | 44.3% | -0.03 | — | — | 0.27 | — |
| — | 4.35 | 6.85 | 5.60 | +0.96 | 43.4% | 77 | 43.4% | -0.04 | — | — | 0.27 | — |
| — | 3.15 | 6.30 | 4.72 | +0.95 | 42.3% | 77.5 | 42.3% | -0.05 | — | — | 0.03 | — |
| — | 3.95 | 5.90 | 4.92 | +0.93 | 41.4% | 78 | 41.4% | -0.07 | — | — | 0.30 | — |
| — | 3.90 | 5.25 | 4.58 | +0.90 | 40.6% | 78.5 | 40.6% | -0.09 | — | — | 0.07 | — |
| — | 2.45 | 4.35 | 3.40 | +0.87 | 39.9% | 79 | 39.9% | -0.13 | — | — | 0.01 | — |
| — | 2.27 | 4.40 | 3.33 | — | — | 79.5 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 2.19 | 3.35 | 2.77 | — | — | 80 | — | — | — | — | 0.20 | — |
| — | 2.03 | 2.40 | 2.21 | — | — | 80.5 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 1.44 | 2.12 | 1.78 | — | — | 81 | — | — | — | — | 0.32 | — |
| — | 0.19 | 1.94 | 1.06 | — | — | 81.5 | — | — | 0.21 | 0.12 | 0.31 | — |
| — | 0.70 | 1.16 | 0.93 | — | — | 82 | — | — | 0.29 | 0.07 | 0.51 | — |
| — | 0.28 | 0.88 | 0.58 | — | — | 82.5 | — | — | 0.46 | 0.21 | 0.71 | — |
| — | 0.09 | 0.81 | 0.45 | — | — | 83 | — | — | 0.52 | 0.01 | 1.03 | — |
| — | 0.18 | 0.44 | 0.31 | — | — | 83.5 | — | — | 1.35 | 0.01 | 2.69 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 84 | — | — | 2.05 | 0.80 | 3.30 | — |
| — | — | 0.19 | — | — | — | 84.5 | — | — | 2.12 | 0.69 | 3.55 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 85 | 37.8% | -0.94 | 2.73 | 1.72 | 3.75 | — |
| — | — | 0.48 | — | +0.04 | 38.1% | 85.5 | 38.1% | -0.96 | 3.25 | 2.11 | 4.40 | — |
| — | — | 0.27 | — | +0.03 | 38.1% | 86 | 38.1% | -0.98 | 3.98 | 2.75 | 5.20 | — |
| — | — | 0.27 | — | +0.02 | 38.2% | 86.5 | 38.2% | -0.99 | 4.20 | 2.89 | 5.50 | — |
| — | — | 0.04 | — | — | — | 87 | — | — | 4.75 | 3.25 | 6.25 | — |
| — | — | 0.81 | — | +0.01 | 38.5% | 87.5 | 38.5% | -1.00 | 5.62 | 4.50 | 6.75 | — |
| — | — | 0.46 | — | +0.00 | 38.6% | 88 | 38.6% | -1.00 | 5.88 | 4.50 | 7.25 | — |
| — | — | 0.27 | — | +0.00 | 38.8% | 89 | 38.8% | -1.00 | 6.92 | 5.60 | 8.25 | — |
| — | — | 0.70 | — | +0.00 | 38.9% | 90 | 38.9% | -1.00 | 7.90 | 6.55 | 9.25 | — |
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.