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 | |
| — | 6.60 | 9.50 | 8.05 | +0.94 | 36.5% | 74.5 | 36.5% | -0.06 | — | — | 0.20 | — |
| — | 6.55 | 8.65 | 7.60 | +0.93 | 36.1% | 75 | 36.1% | -0.07 | 0.07 | 0.01 | 0.14 | — |
| — | 5.85 | 8.40 | 7.12 | +0.91 | 35.5% | 75.5 | 35.5% | -0.09 | — | — | 0.20 | — |
| — | 5.40 | 7.60 | 6.50 | +0.90 | 35.0% | 76 | 35.0% | -0.10 | 0.12 | 0.01 | 0.22 | — |
| — | 4.90 | 7.45 | 6.17 | +0.88 | 34.5% | 76.5 | 34.5% | -0.12 | 0.34 | 0.01 | 0.66 | — |
| — | 4.60 | 7.00 | 5.80 | +0.85 | 34.0% | 77 | 34.0% | -0.15 | 0.15 | 0.10 | 0.20 | — |
| — | 4.20 | 6.50 | 5.35 | +0.83 | 33.6% | 77.5 | 33.6% | -0.17 | 0.19 | 0.07 | 0.31 | — |
| — | 2.98 | 6.35 | 4.67 | +0.80 | 33.1% | 78 | 33.1% | -0.20 | 0.23 | 0.13 | 0.33 | — |
| — | 2.90 | 5.85 | 4.38 | +0.77 | 32.7% | 78.5 | 32.7% | -0.23 | — | — | 0.88 | — |
| — | 3.75 | 4.50 | 4.12 | +0.73 | 32.2% | 79 | 32.2% | -0.27 | 0.34 | 0.18 | 0.50 | — |
| — | 3.10 | 4.10 | 3.60 | +0.69 | 31.8% | 79.5 | 31.8% | -0.31 | 0.48 | 0.29 | 0.67 | — |
| — | 2.73 | 3.70 | 3.21 | +0.65 | 31.4% | 80 | 31.4% | -0.35 | 0.58 | 0.44 | 0.73 | — |
| — | 2.49 | 3.80 | 3.15 | +0.60 | 31.1% | 80.5 | 31.1% | -0.40 | 0.70 | 0.45 | 0.95 | — |
| — | 2.03 | 2.93 | 2.48 | +0.56 | 30.8% | 81 | 30.8% | -0.45 | 0.86 | 0.65 | 1.08 | — |
| — | 1.62 | 2.35 | 1.99 | +0.51 | 30.5% | 81.5 | 30.5% | -0.50 | 1.03 | 0.64 | 1.43 | — |
| — | 1.48 | 2.15 | 1.81 | +0.46 | 30.3% | 82 | 30.3% | -0.55 | 1.19 | 1.09 | 1.29 | — |
| — | 1.15 | 1.58 | 1.36 | +0.41 | 30.1% | 82.5 | 30.1% | -0.59 | 1.80 | 1.25 | 2.35 | — |
| — | 0.98 | 1.49 | 1.24 | +0.36 | 30.0% | 83 | 30.0% | -0.64 | 1.56 | 1.30 | 1.83 | — |
| — | 0.95 | 1.38 | 1.17 | +0.32 | 29.9% | 83.5 | 29.9% | -0.69 | 1.95 | 1.33 | 2.57 | — |
| — | 0.69 | 0.99 | 0.84 | +0.27 | 29.9% | 84 | 29.9% | -0.73 | 2.38 | 1.62 | 3.15 | — |
| — | 0.38 | 0.83 | 0.60 | — | — | 84.5 | 29.9% | -0.77 | 2.54 | 2.08 | 3.00 | — |
| — | 0.27 | 0.68 | 0.47 | +0.20 | 30.0% | 85 | 30.0% | -0.81 | 3.50 | 2.19 | 4.80 | — |
| — | 0.08 | 0.46 | 0.27 | +0.14 | 30.3% | 86 | 30.3% | -0.87 | 3.90 | 2.74 | 5.05 | — |
| — | 0.09 | 0.30 | 0.20 | +0.10 | 30.6% | 87 | 30.6% | -0.91 | 4.62 | 3.35 | 5.90 | — |
| — | 0.04 | 0.20 | 0.12 | +0.07 | 31.1% | 88 | 31.1% | -0.94 | 5.58 | 4.30 | 6.85 | — |
| — | — | 0.29 | — | +0.05 | 31.5% | 89 | 31.5% | -0.96 | 6.45 | 5.25 | 7.65 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 32.0% | 90 | 32.0% | -0.98 | 7.40 | 6.10 | 8.70 | — |
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.