Spot 82.14
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 7.30 | 7.22 | +0.98 | 18.4% | 75 | 18.4% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 6.15 | 6.30 | 6.22 | +0.97 | 17.3% | 76 | 17.3% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 5.20 | 5.35 | 5.28 | +0.94 | 16.4% | 77 | 16.4% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 4.25 | 4.40 | 4.33 | +0.89 | 15.5% | 78 | 15.5% | -0.11 | 0.18 | 0.17 | 0.19 | — |
| — | 3.80 | 3.95 | 3.88 | +0.87 | 15.0% | 78.5 | 15.0% | -0.13 | 0.23 | 0.22 | 0.23 | — |
| — | 3.35 | 3.50 | 3.42 | +0.84 | 14.6% | 79 | 14.6% | -0.16 | 0.28 | 0.27 | 0.29 | — |
| — | 2.97 | 3.05 | 3.01 | +0.80 | 14.2% | 79.5 | 14.2% | -0.20 | 0.35 | 0.35 | 0.36 | — |
| — | 2.57 | 2.62 | 2.60 | +0.77 | 13.8% | 80 | 13.8% | -0.24 | 0.45 | 0.44 | 0.46 | — |
| — | 2.19 | 2.22 | 2.21 | +0.72 | 13.4% | 80.5 | 13.4% | -0.29 | 0.56 | 0.55 | 0.57 | — |
| — | 1.83 | 1.86 | 1.84 | +0.66 | 13.1% | 81 | 13.1% | -0.35 | 0.70 | 0.69 | 0.71 | — |
| — | 1.50 | 1.52 | 1.51 | +0.60 | 12.8% | 81.5 | 12.8% | -0.42 | 0.87 | 0.86 | 0.88 | — |
| — | 1.20 | 1.22 | 1.21 | +0.54 | 12.4% | 82 | 12.4% | -0.49 | 1.07 | 1.06 | 1.09 | — |
| — | 0.93 | 0.95 | 0.94 | +0.46 | 12.1% | 82.5 | 12.1% | -0.57 | 1.31 | 1.30 | 1.33 | — |
| — | 0.71 | 0.72 | 0.71 | +0.39 | 11.8% | 83 | 11.8% | -0.65 | 1.59 | 1.58 | 1.61 | — |
| — | 0.52 | 0.54 | 0.53 | +0.32 | 11.6% | 83.5 | 11.6% | -0.74 | 1.92 | 1.90 | 1.94 | — |
| — | 0.37 | 0.39 | 0.38 | +0.24 | 11.4% | 84 | 11.4% | -0.82 | 2.29 | 2.26 | 2.32 | — |
| — | 0.26 | 0.28 | 0.27 | +0.19 | 11.3% | 84.5 | 11.3% | -0.90 | 2.70 | 2.66 | 2.74 | — |
| — | 0.19 | 0.20 | 0.20 | +0.15 | 11.4% | 85 | 11.4% | -0.94 | 3.15 | 3.10 | 3.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.10 | 11.3% | 85.5 | 11.3% | -0.97 | 3.62 | 3.55 | 3.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 11.6% | 86 | 11.6% | -0.99 | 4.10 | 4.05 | 4.15 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 11.9% | 86.5 | 11.9% | -1.00 | 4.58 | 4.50 | 4.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 12.2% | 87 | 12.2% | -1.00 | 5.08 | 5.00 | 5.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 12.7% | 87.5 | 12.7% | -1.00 | 5.58 | 5.50 | 5.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.2% | 88 | 13.2% | -1.00 | 6.08 | 6.00 | 6.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.7% | 88.5 | 13.7% | -1.00 | 6.58 | 6.50 | 6.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.2% | 89 | 14.2% | -1.00 | 7.08 | 7.00 | 7.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.7% | 89.5 | 14.7% | -1.00 | 7.58 | 7.50 | 7.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 15.2% | 90 | 15.2% | -1.00 | 8.07 | 8.00 | 8.15 | — |
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.