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 | |
| — | 7.15 | 7.35 | 7.25 | +1.00 | 18.4% | 75 | 18.4% | -0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.35 | 6.28 | +1.00 | 18.3% | 76 | 18.3% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.35 | 5.28 | +0.99 | 17.8% | 77 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.20 | 4.35 | 4.28 | +0.97 | 16.8% | 78 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.20 | 3.35 | 3.27 | — | — | 79 | 15.4% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.77 | 2.87 | 2.82 | +0.93 | 14.6% | 79.5 | 14.6% | -0.07 | 0.07 | 0.06 | 0.07 | — |
| — | 2.33 | 2.39 | 2.36 | — | — | 80 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 1.86 | 1.93 | 1.90 | — | — | 80.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 1.45 | 1.50 | 1.48 | +0.78 | 12.4% | 81 | 12.4% | -0.22 | 0.21 | 0.21 | 0.22 | — |
| — | 1.08 | 1.09 | 1.08 | +0.69 | 11.8% | 81.5 | 11.8% | -0.31 | 0.34 | 0.33 | 0.34 | — |
| — | 0.74 | 0.75 | 0.74 | +0.58 | 11.3% | 82 | 11.3% | -0.43 | 0.50 | 0.49 | 0.51 | — |
| — | 0.47 | 0.49 | 0.48 | — | — | 82.5 | — | — | 0.74 | 0.73 | 0.75 | — |
| — | 0.28 | 0.29 | 0.28 | — | — | 83 | — | — | 1.06 | 1.05 | 1.07 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 83.5 | 10.7% | -0.81 | 1.44 | 1.41 | 1.47 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 84 | — | — | 1.88 | 1.84 | 1.92 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 84.5 | 11.2% | -0.96 | 2.36 | 2.31 | 2.41 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 85 | — | — | 2.87 | 2.83 | 2.90 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 85.5 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 86 | — | — | 3.83 | 3.75 | 3.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 86.5 | — | — | 4.35 | 4.25 | 4.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.5% | 87 | 15.5% | -1.00 | 4.85 | 4.75 | 4.95 | — |
| — | — | 0.01 | — | +0.01 | 15.6% | 87.5 | 15.6% | -1.00 | 5.35 | 5.25 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 88 | 15.6% | -1.00 | 5.85 | 5.75 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 88.5 | 15.6% | -1.00 | 6.35 | 6.25 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 89 | 15.5% | -1.00 | 6.85 | 6.75 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 89.5 | 15.6% | -1.00 | 7.35 | 7.25 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 90 | 15.6% | -1.00 | 7.85 | 7.75 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 90.5 | 15.8% | -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.