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 | |
| — | 8.10 | 8.25 | 8.18 | +1.00 | 20.1% | 74 | 20.1% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.25 | 7.20 | +1.00 | 20.1% | 75 | 20.1% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.25 | 6.20 | +1.00 | 19.7% | 76 | 19.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 5.15 | 5.25 | 5.20 | +0.99 | 18.3% | 77 | 18.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.15 | 4.25 | 4.20 | +0.98 | 16.4% | 78 | 16.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.20 | 3.30 | 3.25 | +0.96 | 14.5% | 79 | 14.5% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 2.73 | 2.80 | 2.77 | +0.95 | 13.6% | 79.5 | 13.6% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 2.26 | 2.33 | 2.29 | +0.93 | 12.8% | 80 | 12.8% | -0.07 | 0.10 | 0.10 | 0.11 | — |
| — | 1.83 | 1.88 | 1.85 | +0.90 | 12.2% | 80.5 | 12.2% | -0.10 | 0.15 | 0.15 | 0.16 | — |
| — | 1.42 | 1.46 | 1.44 | +0.86 | 11.7% | 81 | 11.7% | -0.14 | 0.23 | 0.23 | 0.24 | — |
| — | 1.06 | 1.07 | 1.06 | +0.80 | 11.4% | 81.5 | 11.4% | -0.21 | 0.36 | 0.35 | 0.37 | — |
| — | 0.73 | 0.74 | 0.73 | +0.71 | 11.1% | 82 | 11.1% | -0.30 | 0.54 | 0.53 | 0.54 | — |
| — | 0.47 | 0.48 | 0.47 | +0.60 | 10.8% | 82.5 | 10.8% | -0.41 | 0.79 | 0.78 | 0.79 | — |
| — | 0.29 | 0.30 | 0.29 | +0.47 | 10.6% | 83 | 10.6% | -0.54 | 1.10 | 1.10 | 1.11 | — |
| — | 0.16 | 0.17 | 0.17 | +0.34 | 10.5% | 83.5 | 10.5% | -0.68 | 1.50 | 1.47 | 1.52 | — |
| — | 0.09 | 0.10 | 0.10 | +0.23 | 10.8% | 84 | 10.8% | -0.81 | 1.94 | 1.89 | 1.98 | — |
| — | 0.05 | 0.06 | 0.06 | +0.14 | 11.4% | 84.5 | 11.4% | -0.90 | 2.42 | 2.37 | 2.46 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 12.1% | 85 | 12.1% | -0.96 | 2.91 | 2.86 | 2.96 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 12.9% | 85.5 | 12.9% | -0.99 | 3.42 | 3.35 | 3.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 13.7% | 86 | 13.7% | -1.00 | 3.92 | 3.85 | 4.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.4% | 86.5 | 14.4% | -1.00 | 4.42 | 4.35 | 4.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.8% | 87 | 14.8% | -1.00 | 4.92 | 4.85 | 5.00 | — |
| — | — | 0.01 | — | — | — | 87.5 | 15.1% | -1.00 | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | — | — | 88 | 15.1% | -1.00 | 5.92 | 5.85 | 6.00 | — |
| — | — | 0.01 | — | +0.01 | 15.1% | 88.5 | 15.1% | -1.00 | 6.42 | 6.35 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 89 | 15.1% | -1.00 | 6.92 | 6.85 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 89.5 | 15.1% | -1.00 | 7.42 | 7.35 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 90 | 15.2% | -1.00 | 7.92 | 7.85 | 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.