Spot 82.07
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 8.20 | 8.12 | +1.00 | 32.7% | 74 | 32.7% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.20 | 7.12 | +1.00 | 28.6% | 75 | 28.6% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 25.1% | 76 | 25.1% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.20 | 5.12 | +1.00 | 22.1% | 77 | 22.1% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.20 | 4.12 | +1.00 | 19.5% | 78 | 19.5% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.20 | 3.15 | +0.99 | 17.2% | 79 | 17.2% | -0.01 | — | — | 0.01 | — |
| — | 2.60 | 2.71 | 2.65 | +0.98 | 16.1% | 79.5 | 16.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.12 | 2.21 | 2.17 | +0.97 | 14.9% | 80 | 14.9% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 1.64 | 1.73 | 1.69 | +0.95 | 13.8% | 80.5 | 13.8% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 1.20 | 1.26 | 1.23 | +0.92 | 12.8% | 81 | 12.8% | -0.08 | 0.09 | 0.08 | 0.09 | — |
| — | 0.81 | 0.83 | 0.82 | +0.86 | 12.2% | 81.5 | 12.2% | -0.14 | 0.17 | 0.17 | 0.18 | — |
| — | 0.48 | 0.49 | 0.48 | +0.77 | 11.9% | 82 | 11.9% | -0.23 | 0.34 | 0.34 | 0.35 | — |
| — | 0.24 | 0.25 | 0.24 | +0.62 | 11.7% | 82.5 | 11.7% | -0.39 | 0.61 | 0.60 | 0.62 | — |
| — | 0.10 | 0.11 | 0.10 | +0.43 | 11.8% | 83 | 11.8% | -0.58 | 0.98 | 0.96 | 1.01 | — |
| — | 0.04 | 0.05 | 0.04 | +0.25 | 12.3% | 83.5 | 12.3% | -0.77 | 1.44 | 1.40 | 1.47 | — |
| — | 0.02 | 0.03 | 0.03 | +0.13 | 13.1% | 84 | 13.1% | -0.90 | 1.91 | 1.86 | 1.96 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 13.6% | 84.5 | 13.6% | -0.96 | 2.41 | 2.36 | 2.46 | — |
| — | — | 0.01 | — | +0.04 | 13.8% | 85 | 13.8% | -1.00 | 2.92 | 2.87 | 2.96 | — |
| — | — | 0.01 | — | +0.02 | 13.7% | 85.5 | 13.7% | -1.00 | 3.42 | 3.35 | 3.50 | — |
| — | — | 0.01 | — | +0.01 | 13.7% | 86 | 13.7% | -1.00 | 3.92 | 3.85 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 86.5 | 13.8% | -1.00 | 4.42 | 4.35 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 87 | 14.0% | -1.00 | 4.92 | 4.85 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 87.5 | 14.3% | -1.00 | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 88 | 14.6% | -1.00 | 5.92 | 5.85 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 88.5 | 14.9% | -1.00 | 6.42 | 6.35 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 89 | 15.3% | -1.00 | 6.90 | 6.80 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 89.5 | 15.7% | -1.00 | 7.40 | 7.30 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 90 | 16.0% | -1.00 | 7.90 | 7.80 | 8.00 | — |
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.