Spot 82.95
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 8.35 | 8.25 | +0.99 | 16.8% | 75 | 16.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.20 | 7.35 | 7.28 | +0.98 | 15.5% | 76 | 15.5% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 6.20 | 6.35 | 6.28 | +0.98 | 14.4% | 77 | 14.4% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.70 | 5.90 | 5.80 | +0.97 | 13.9% | 77.5 | 13.9% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.20 | 5.40 | 5.30 | +0.96 | 13.4% | 78 | 13.4% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 4.75 | 4.90 | 4.83 | +0.95 | 13.0% | 78.5 | 13.0% | -0.07 | 0.10 | 0.09 | 0.12 | — |
| — | 4.25 | 4.40 | 4.33 | +0.94 | 12.5% | 79 | 12.5% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 3.80 | 3.95 | 3.88 | +0.92 | 12.2% | 79.5 | 12.2% | -0.11 | 0.17 | 0.15 | 0.18 | — |
| — | 3.35 | 3.45 | 3.40 | +0.89 | 11.8% | 80 | 11.8% | -0.14 | 0.21 | 0.20 | 0.23 | — |
| — | 2.91 | 3.00 | 2.96 | +0.86 | 11.5% | 80.5 | 11.5% | -0.18 | 0.28 | 0.27 | 0.29 | — |
| — | 2.49 | 2.56 | 2.52 | +0.81 | 11.3% | 81 | 11.3% | -0.23 | 0.37 | 0.35 | 0.39 | — |
| — | 2.09 | 2.15 | 2.12 | +0.76 | 11.0% | 81.5 | 11.0% | -0.29 | 0.48 | 0.46 | 0.50 | — |
| — | 1.72 | 1.77 | 1.75 | +0.69 | 10.8% | 82 | 10.8% | -0.36 | 0.63 | 0.61 | 0.65 | — |
| — | 1.37 | 1.42 | 1.40 | +0.62 | 10.7% | 82.5 | 10.7% | -0.44 | 0.81 | 0.78 | 0.83 | — |
| — | 1.06 | 1.11 | 1.08 | +0.54 | 10.5% | 83 | 10.5% | -0.51 | 1.02 | 1.00 | 1.04 | — |
| — | 0.80 | 0.85 | 0.82 | +0.45 | 10.5% | 83.5 | 10.5% | -0.59 | 1.28 | 1.26 | 1.31 | — |
| — | 0.59 | 0.64 | 0.61 | +0.37 | 10.4% | 84 | 10.4% | -0.67 | 1.59 | 1.57 | 1.62 | — |
| — | 0.43 | 0.47 | 0.45 | +0.30 | 10.4% | 84.5 | 10.4% | -0.73 | 1.95 | 1.92 | 1.97 | — |
| — | 0.30 | 0.34 | 0.32 | +0.23 | 10.4% | 85 | 10.4% | -0.80 | 2.33 | 2.29 | 2.36 | — |
| — | 0.21 | 0.24 | 0.23 | +0.18 | 10.5% | 85.5 | 10.5% | -0.85 | 2.75 | 2.70 | 2.79 | — |
| — | 0.15 | 0.17 | 0.16 | +0.13 | 10.6% | 86 | 10.6% | -0.89 | 3.17 | 3.10 | 3.25 | — |
| — | 0.10 | 0.13 | 0.12 | +0.10 | 10.8% | 86.5 | 10.8% | -0.92 | 3.62 | 3.55 | 3.70 | — |
| — | 0.07 | 0.10 | 0.09 | +0.07 | 11.0% | 87 | 11.0% | -0.94 | 4.12 | 4.05 | 4.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 11.2% | 87.5 | 11.2% | -0.96 | 4.58 | 4.50 | 4.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 11.5% | 88 | 11.5% | -0.97 | 5.08 | 5.00 | 5.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 11.8% | 88.5 | 11.8% | -0.97 | 5.58 | 5.50 | 5.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 12.2% | 89 | 12.2% | -0.98 | 6.08 | 6.00 | 6.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 12.5% | 89.5 | 12.5% | -0.98 | 6.55 | 6.45 | 6.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 12.8% | 90 | 12.8% | -0.99 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.02 | — | +0.01 | 13.4% | 91 | 13.4% | -0.99 | 8.05 | 7.95 | 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.