Spot 82.16
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 7.25 | 7.17 | +1.00 | 28.8% | 75 | 28.8% | -0.00 | — | — | 0.01 | — |
| — | 6.10 | 6.25 | 6.17 | — | — | 76 | 25.8% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.25 | 5.17 | +1.00 | 23.1% | 77 | 23.1% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 4.25 | 4.20 | +1.00 | 20.8% | 78 | 20.8% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.30 | 3.20 | +0.99 | 18.8% | 79 | 18.8% | -0.01 | — | — | 0.01 | — |
| — | 2.64 | 2.76 | 2.70 | +0.98 | 17.9% | 79.5 | 17.9% | -0.02 | — | — | 0.01 | — |
| — | 2.15 | 2.27 | 2.21 | +0.96 | 16.9% | 80 | 16.9% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.68 | 1.78 | 1.73 | +0.93 | 15.9% | 80.5 | 15.9% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 1.23 | 1.31 | 1.27 | +0.87 | 14.8% | 81 | 14.8% | -0.13 | 0.07 | 0.07 | 0.08 | — |
| — | 0.83 | 0.87 | 0.85 | +0.76 | 14.0% | 81.5 | 14.0% | -0.24 | 0.15 | 0.15 | 0.16 | — |
| — | 0.49 | 0.50 | 0.49 | +0.60 | 13.3% | 82 | 13.3% | -0.41 | 0.30 | 0.30 | 0.31 | — |
| — | 0.24 | 0.25 | 0.24 | +0.39 | 12.6% | 82.5 | 12.6% | -0.61 | 0.56 | 0.56 | 0.57 | — |
| — | 0.10 | 0.11 | 0.10 | +0.21 | 12.4% | 83 | 12.4% | -0.80 | 0.93 | 0.90 | 0.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.10 | 12.9% | 83.5 | 12.9% | -0.92 | 1.36 | 1.33 | 1.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 14.1% | 84 | 14.1% | -0.97 | 1.85 | 1.80 | 1.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 15.4% | 84.5 | 15.4% | -0.99 | 2.35 | 2.29 | 2.41 | — |
| — | — | 0.01 | — | +0.01 | 15.5% | 85 | 15.5% | -1.00 | 2.85 | 2.79 | 2.91 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 85.5 | 15.3% | -1.00 | 3.35 | 3.25 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 86 | 15.2% | -1.00 | 3.85 | 3.75 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 86.5 | 15.2% | -1.00 | 4.33 | 4.25 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 87 | 15.4% | -1.00 | 4.85 | 4.75 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 87.5 | 15.6% | -1.00 | 5.35 | 5.25 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 88 | 15.8% | -1.00 | 5.85 | 5.75 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 88.5 | 16.1% | -1.00 | 6.35 | 6.25 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 89 | 16.5% | -1.00 | 6.85 | 6.75 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 89.5 | 16.8% | -1.00 | 7.35 | 7.25 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 90 | 17.1% | -1.00 | 7.85 | 7.75 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 90.5 | 17.5% | -1.00 | 8.35 | 8.25 | 8.45 | — |
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.