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 | 22.7% | 74 | 22.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.15 | 7.30 | 7.22 | +1.00 | 21.4% | 75 | 21.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.15 | 6.30 | 6.22 | +1.00 | 20.1% | 76 | 20.1% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.15 | 5.30 | 5.22 | +1.00 | 18.7% | 77 | 18.7% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.15 | 4.30 | 4.22 | +0.99 | 17.1% | 78 | 17.1% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.15 | 3.30 | 3.23 | +0.97 | 15.4% | 79 | 15.4% | -0.10 | 0.12 | 0.12 | 0.13 | — |
| — | 2.69 | 2.77 | 2.73 | +0.94 | 14.7% | 79.5 | 14.7% | -0.14 | 0.17 | 0.16 | 0.17 | — |
| — | 2.22 | 2.29 | 2.25 | +0.89 | 14.1% | 80 | 14.1% | -0.18 | 0.23 | 0.22 | 0.23 | — |
| — | 1.82 | 1.87 | 1.84 | +0.82 | 13.7% | 80.5 | 13.7% | -0.24 | 0.32 | 0.31 | 0.32 | — |
| — | 1.45 | 1.47 | 1.46 | +0.73 | 13.2% | 81 | 13.2% | -0.32 | 0.43 | 0.42 | 0.44 | — |
| — | 1.10 | 1.12 | 1.11 | +0.63 | 12.7% | 81.5 | 12.7% | -0.41 | 0.59 | 0.58 | 0.60 | — |
| — | 0.80 | 0.82 | 0.81 | +0.52 | 12.3% | 82 | 12.3% | -0.50 | 0.79 | 0.78 | 0.80 | — |
| — | 0.55 | 0.57 | 0.56 | +0.41 | 11.9% | 82.5 | 11.9% | -0.62 | 1.04 | 1.03 | 1.06 | — |
| — | 0.36 | 0.37 | 0.36 | +0.30 | 11.5% | 83 | 11.5% | -0.73 | 1.35 | 1.34 | 1.37 | — |
| — | 0.22 | 0.23 | 0.23 | +0.21 | 11.3% | 83.5 | 11.3% | -0.84 | 1.73 | 1.70 | 1.76 | — |
| — | 0.13 | 0.14 | 0.14 | +0.14 | 11.2% | 84 | 11.2% | -0.92 | 2.15 | 2.11 | 2.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 11.5% | 84.5 | 11.5% | -0.96 | 2.62 | 2.57 | 2.67 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 12.0% | 85 | 12.0% | -0.98 | 3.10 | 3.05 | 3.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 12.5% | 85.5 | 12.5% | -0.99 | 3.58 | 3.50 | 3.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.1% | 86 | 13.1% | -1.00 | 4.08 | 4.00 | 4.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 13.9% | 86.5 | 13.9% | -1.00 | 4.58 | 4.50 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.7% | 87 | 14.7% | -1.00 | 5.08 | 5.00 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.4% | 87.5 | 15.4% | -1.00 | 5.58 | 5.50 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.0% | 88 | 16.0% | -1.00 | 6.08 | 6.00 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 16.4% | 88.5 | 16.4% | -1.00 | 6.58 | 6.50 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 16.7% | 89 | 16.7% | -1.00 | 7.08 | 7.00 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 89.5 | 16.9% | -1.00 | 7.58 | 7.50 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 90 | 17.1% | -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.