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 | |
| — | 8.15 | 8.30 | 8.22 | +1.00 | 22.9% | 74 | 22.9% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.30 | 7.22 | +1.00 | 21.5% | 75 | 21.5% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.30 | 6.22 | +1.00 | 20.7% | 76 | 20.7% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.30 | 5.22 | +1.00 | 20.3% | 77 | 20.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.15 | 4.30 | 4.22 | +1.00 | 19.1% | 78 | 19.1% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.15 | 3.30 | 3.23 | +1.00 | 16.4% | 79 | 16.4% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.68 | 2.78 | 2.73 | +0.99 | 14.8% | 79.5 | 14.8% | -0.07 | 0.07 | 0.06 | 0.07 | — |
| — | 2.19 | 2.28 | 2.23 | +0.98 | 14.1% | 80 | 14.1% | -0.11 | 0.10 | 0.09 | 0.10 | — |
| — | 1.70 | 1.77 | 1.74 | +0.95 | 13.0% | 80.5 | 13.0% | -0.17 | 0.15 | 0.15 | 0.16 | — |
| — | 1.22 | 1.26 | 1.24 | +0.89 | 12.2% | 81 | 12.2% | -0.25 | 0.24 | 0.23 | 0.25 | — |
| — | 0.83 | 0.85 | 0.84 | +0.77 | 11.7% | 81.5 | 11.7% | -0.38 | 0.38 | 0.37 | 0.39 | — |
| — | 0.52 | 0.54 | 0.53 | +0.58 | 11.5% | 82 | 11.5% | -0.54 | 0.57 | 0.56 | 0.58 | — |
| — | 0.29 | 0.31 | 0.30 | +0.38 | 11.3% | 82.5 | 11.3% | -0.69 | 0.84 | 0.83 | 0.86 | — |
| — | 0.14 | 0.15 | 0.14 | +0.21 | 10.7% | 83 | 10.7% | -0.83 | 1.20 | 1.17 | 1.23 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 10.4% | 83.5 | 10.4% | -0.93 | 1.63 | 1.58 | 1.68 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 10.9% | 84 | 10.9% | -0.97 | 2.10 | 2.05 | 2.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 11.6% | 84.5 | 11.6% | -0.99 | 2.60 | 2.54 | 2.66 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.3% | 85 | 12.3% | -0.99 | 3.08 | 3.00 | 3.15 | — |
| — | — | 0.01 | — | +0.01 | 12.9% | 85.5 | 12.9% | -1.00 | 3.58 | 3.50 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 86 | 13.5% | -1.00 | 4.08 | 4.00 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 86.5 | 14.0% | -1.00 | 4.58 | 4.50 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 87 | 14.4% | -1.00 | 5.08 | 5.00 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 87.5 | 14.7% | -1.00 | 5.58 | 5.50 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 88 | 15.0% | -1.00 | 6.08 | 6.00 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 88.5 | 15.3% | -1.00 | 6.58 | 6.50 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 89 | 15.6% | -1.00 | 7.08 | 7.00 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 89.5 | 15.9% | -1.00 | 7.58 | 7.50 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 90 | 16.2% | -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.