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 | |
| — | 7.95 | 8.15 | 8.05 | +1.00 | 29.1% | 75 | 29.1% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.15 | 7.05 | +1.00 | 26.8% | 76 | 26.8% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.15 | 6.05 | +1.00 | 24.8% | 77 | 24.8% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 23.2% | 78 | 23.2% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.15 | 4.08 | +1.00 | 22.4% | 79 | 22.4% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 22.0% | 79.5 | 22.0% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | +0.99 | 21.4% | 80 | 21.4% | -0.01 | — | — | 0.01 | — |
| — | 2.51 | 2.63 | 2.57 | +0.98 | 20.7% | 80.5 | 20.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.02 | 2.13 | 2.08 | +0.96 | 18.8% | 81 | 18.8% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.53 | 1.63 | 1.58 | +0.93 | 16.2% | 81.5 | 16.2% | -0.07 | 0.03 | 0.02 | 0.03 | — |
| — | 1.06 | 1.15 | 1.10 | +0.89 | 13.6% | 82 | 13.6% | -0.12 | 0.04 | 0.04 | 0.05 | — |
| — | 0.64 | 0.69 | 0.67 | +0.76 | 12.0% | 82.5 | 12.0% | -0.25 | 0.10 | 0.10 | 0.11 | — |
| — | 0.32 | 0.34 | 0.33 | +0.51 | 11.9% | 83 | 11.9% | -0.49 | 0.27 | 0.26 | 0.28 | — |
| — | 0.12 | 0.13 | 0.12 | +0.26 | 12.2% | 83.5 | 12.2% | -0.75 | 0.57 | 0.56 | 0.59 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 13.0% | 84 | 13.0% | -0.91 | 0.99 | 0.96 | 1.03 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 14.9% | 84.5 | 14.9% | -0.96 | 1.48 | 1.43 | 1.52 | — |
| — | — | 0.01 | — | +0.03 | 16.6% | 85 | 16.6% | -0.99 | 1.97 | 1.92 | 2.02 | — |
| — | — | 0.01 | — | +0.01 | 17.8% | 85.5 | 17.8% | -1.00 | 2.48 | 2.42 | 2.53 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 86 | 18.5% | -1.00 | 2.98 | 2.92 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 86.5 | 19.0% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 87 | 19.3% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 87.5 | 19.6% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 88 | 19.9% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 88.5 | 20.3% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 89 | 20.7% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 21.0% | 89.5 | 21.0% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 90 | 21.4% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 90.5 | 21.8% | -1.00 | 7.47 | 7.40 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 91 | 22.2% | -1.00 | 7.97 | 7.90 | 8.05 | — |
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.