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 | 8.70 | 8.43 | +0.90 | 14.6% | 74 | 14.6% | -0.13 | 0.49 | 0.48 | 0.50 | — |
| — | 7.45 | 7.70 | 7.58 | +0.87 | 14.2% | 75 | 14.2% | -0.16 | 0.60 | 0.59 | 0.62 | — |
| — | 6.55 | 6.85 | 6.70 | +0.84 | 13.8% | 76 | 13.8% | -0.19 | 0.75 | 0.74 | 0.76 | — |
| — | 5.75 | 5.90 | 5.83 | +0.80 | 13.5% | 77 | 13.5% | -0.23 | 0.94 | 0.92 | 0.95 | — |
| — | 5.00 | 5.10 | 5.05 | +0.76 | 13.1% | 78 | 13.1% | -0.28 | 1.16 | 1.14 | 1.17 | — |
| — | 4.25 | 4.35 | 4.30 | +0.71 | 12.8% | 79 | 12.8% | -0.33 | 1.44 | 1.42 | 1.45 | — |
| — | 3.55 | 3.65 | 3.60 | +0.65 | 12.6% | 80 | 12.6% | -0.38 | 1.77 | 1.75 | 1.79 | — |
| — | 2.96 | 3.00 | 2.98 | +0.59 | 12.3% | 81 | 12.3% | -0.45 | 2.17 | 2.15 | 2.18 | — |
| — | 2.40 | 2.45 | 2.42 | +0.52 | 12.1% | 82 | 12.1% | -0.51 | 2.63 | 2.61 | 2.65 | — |
| — | 1.93 | 1.97 | 1.95 | +0.45 | 12.0% | 83 | 12.0% | -0.58 | 3.17 | 3.15 | 3.20 | — |
| — | 1.53 | 1.56 | 1.54 | +0.39 | 11.9% | 84 | 11.9% | -0.64 | 3.77 | 3.75 | 3.80 | — |
| — | 1.19 | 1.23 | 1.21 | +0.33 | 11.9% | 85 | 11.9% | -0.70 | 4.45 | 4.40 | 4.50 | — |
| — | 0.93 | 0.96 | 0.94 | +0.27 | 11.9% | 86 | 11.9% | -0.75 | 5.05 | 4.85 | 5.25 | — |
| — | 0.71 | 0.74 | 0.72 | +0.22 | 12.0% | 87 | 12.0% | -0.79 | 5.85 | 5.65 | 6.05 | — |
| — | 0.55 | 0.58 | 0.56 | +0.18 | 12.2% | 88 | 12.2% | -0.83 | 6.75 | 6.45 | 7.05 | — |
| — | 0.43 | 0.45 | 0.44 | +0.15 | 12.4% | 89 | 12.4% | -0.86 | 7.58 | 7.35 | 7.80 | — |
| — | 0.34 | 0.36 | 0.35 | +0.12 | 12.6% | 90 | 12.6% | -0.89 | 8.50 | 8.35 | 8.65 | — |
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.