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 | |
| — | 7.20 | 7.40 | 7.30 | +0.99 | 16.5% | 75 | 16.5% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.25 | 6.40 | 6.33 | +0.98 | 15.3% | 76 | 15.3% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 5.25 | 5.40 | 5.33 | +0.97 | 14.3% | 77 | 14.3% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 4.75 | 4.90 | 4.83 | +0.96 | 13.8% | 77.5 | 13.8% | -0.06 | 0.12 | 0.12 | 0.13 | — |
| — | 4.30 | 4.45 | 4.38 | +0.95 | 13.4% | 78 | 13.4% | -0.07 | 0.15 | 0.15 | 0.16 | — |
| — | 3.85 | 3.95 | 3.90 | +0.94 | 12.9% | 78.5 | 12.9% | -0.09 | 0.18 | 0.18 | 0.19 | — |
| — | 3.35 | 3.50 | 3.42 | +0.92 | 12.5% | 79 | 12.5% | -0.11 | 0.24 | 0.24 | 0.25 | — |
| — | 2.95 | 3.05 | 3.00 | +0.90 | 12.2% | 79.5 | 12.2% | -0.14 | 0.30 | 0.30 | 0.31 | — |
| — | 2.53 | 2.58 | 2.56 | +0.87 | 11.8% | 80 | 11.8% | -0.17 | 0.40 | 0.39 | 0.40 | — |
| — | 2.14 | 2.17 | 2.15 | +0.83 | 11.5% | 80.5 | 11.5% | -0.22 | 0.52 | 0.51 | 0.52 | — |
| — | 1.77 | 1.79 | 1.78 | +0.78 | 11.3% | 81 | 11.3% | -0.27 | 0.66 | 0.65 | 0.66 | — |
| — | 1.42 | 1.44 | 1.43 | +0.73 | 11.0% | 81.5 | 11.0% | -0.33 | 0.83 | 0.82 | 0.84 | — |
| — | 1.12 | 1.14 | 1.13 | +0.66 | 10.8% | 82 | 10.8% | -0.40 | 1.05 | 1.04 | 1.06 | — |
| — | 0.86 | 0.88 | 0.87 | +0.58 | 10.7% | 82.5 | 10.7% | -0.48 | 1.30 | 1.29 | 1.31 | — |
| — | 0.65 | 0.66 | 0.66 | +0.49 | 10.5% | 83 | 10.5% | -0.55 | 1.60 | 1.59 | 1.61 | — |
| — | 0.47 | 0.49 | 0.48 | +0.41 | 10.5% | 83.5 | 10.5% | -0.63 | 1.95 | 1.93 | 1.96 | — |
| — | 0.34 | 0.35 | 0.34 | +0.32 | 10.5% | 84 | 10.5% | -0.71 | 2.33 | 2.30 | 2.35 | — |
| — | 0.24 | 0.25 | 0.24 | +0.25 | 10.6% | 84.5 | 10.6% | -0.78 | 2.73 | 2.70 | 2.77 | — |
| — | 0.17 | 0.18 | 0.17 | +0.19 | 10.8% | 85 | 10.8% | -0.83 | 3.17 | 3.10 | 3.25 | — |
| — | 0.13 | 0.14 | 0.14 | +0.15 | 11.0% | 85.5 | 11.0% | -0.88 | 3.62 | 3.55 | 3.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.11 | 11.2% | 86 | 11.2% | -0.91 | 4.10 | 4.05 | 4.15 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 11.6% | 86.5 | 11.6% | -0.93 | 4.58 | 4.50 | 4.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 11.9% | 87 | 11.9% | -0.95 | 5.08 | 5.00 | 5.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 12.3% | 87.5 | 12.3% | -0.96 | 5.58 | 5.50 | 5.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 12.7% | 88 | 12.7% | -0.97 | 6.05 | 5.95 | 6.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.2% | 88.5 | 13.2% | -0.98 | 6.53 | 6.45 | 6.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 13.6% | 89 | 13.6% | -0.98 | 7.03 | 6.95 | 7.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.0% | 89.5 | 14.0% | -0.99 | 7.53 | 7.45 | 7.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.4% | 90 | 14.4% | -0.99 | 8.03 | 7.95 | 8.10 | — |
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.