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 | |
| — | 8.05 | 8.20 | 8.12 | +1.00 | 23.1% | 75 | 23.1% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.20 | 7.12 | +0.99 | 22.3% | 76 | 22.3% | -0.01 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +0.99 | 21.1% | 77 | 21.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.05 | 5.20 | 5.12 | +0.98 | 19.2% | 78 | 19.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.05 | 4.20 | 4.12 | +0.97 | 16.8% | 79 | 16.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.55 | 3.70 | 3.62 | +0.96 | 15.6% | 79.5 | 15.6% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.10 | 3.25 | 3.17 | +0.95 | 14.5% | 80 | 14.5% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.62 | 2.72 | 2.67 | +0.93 | 13.4% | 80.5 | 13.4% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.15 | 2.24 | 2.19 | +0.90 | 12.4% | 81 | 12.4% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.70 | 1.78 | 1.74 | +0.85 | 11.6% | 81.5 | 11.6% | -0.15 | 0.12 | 0.12 | 0.13 | — |
| — | 1.29 | 1.34 | 1.31 | +0.78 | 11.0% | 82 | 11.0% | -0.23 | 0.20 | 0.19 | 0.20 | — |
| — | 0.93 | 0.95 | 0.94 | +0.67 | 10.8% | 82.5 | 10.8% | -0.34 | 0.32 | 0.31 | 0.33 | — |
| — | 0.61 | 0.63 | 0.62 | +0.53 | 10.6% | 83 | 10.6% | -0.48 | 0.50 | 0.49 | 0.51 | — |
| — | 0.37 | 0.39 | 0.38 | +0.38 | 10.5% | 83.5 | 10.5% | -0.63 | 0.77 | 0.76 | 0.78 | — |
| — | 0.22 | 0.23 | 0.23 | +0.25 | 10.6% | 84 | 10.6% | -0.77 | 1.12 | 1.11 | 1.14 | — |
| — | 0.12 | 0.14 | 0.13 | +0.16 | 11.0% | 84.5 | 11.0% | -0.87 | 1.54 | 1.51 | 1.57 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 11.7% | 85 | 11.7% | -0.93 | 2.00 | 1.96 | 2.04 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 12.5% | 85.5 | 12.5% | -0.96 | 2.48 | 2.43 | 2.53 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 13.4% | 86 | 13.4% | -0.98 | 2.99 | 2.93 | 3.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 14.1% | 86.5 | 14.1% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.8% | 87 | 14.8% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.2% | 87.5 | 15.2% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | +0.01 | 15.5% | 88 | 15.5% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 88.5 | 15.6% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 89 | 15.7% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 89.5 | 15.7% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 90 | 15.8% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 90.5 | 15.9% | -1.00 | 7.47 | 7.40 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 91 | 16.1% | -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.