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 | |
| — | 7.25 | 7.40 | 7.33 | +0.98 | 16.6% | 75 | 16.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.25 | 6.45 | 6.35 | +0.98 | 15.4% | 76 | 15.4% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.30 | 5.45 | 5.38 | +0.96 | 14.4% | 77 | 14.4% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 4.80 | 4.95 | 4.88 | +0.95 | 13.9% | 77.5 | 13.9% | -0.07 | 0.12 | 0.12 | 0.13 | — |
| — | 4.35 | 4.50 | 4.42 | +0.94 | 13.5% | 78 | 13.5% | -0.09 | 0.15 | 0.15 | 0.16 | — |
| — | 3.85 | 4.00 | 3.92 | +0.92 | 13.1% | 78.5 | 13.1% | -0.12 | 0.19 | 0.18 | 0.20 | — |
| — | 3.40 | 3.55 | 3.48 | +0.89 | 12.8% | 79 | 12.8% | -0.14 | 0.24 | 0.24 | 0.25 | — |
| — | 3.00 | 3.10 | 3.05 | +0.86 | 12.5% | 79.5 | 12.5% | -0.18 | 0.32 | 0.31 | 0.32 | — |
| — | 2.58 | 2.64 | 2.61 | +0.82 | 12.2% | 80 | 12.2% | -0.23 | 0.41 | 0.40 | 0.41 | — |
| — | 2.19 | 2.22 | 2.21 | +0.77 | 11.9% | 80.5 | 11.9% | -0.28 | 0.52 | 0.51 | 0.53 | — |
| — | 1.81 | 1.84 | 1.82 | +0.71 | 11.6% | 81 | 11.6% | -0.34 | 0.66 | 0.65 | 0.67 | — |
| — | 1.46 | 1.49 | 1.48 | +0.64 | 11.4% | 81.5 | 11.4% | -0.41 | 0.82 | 0.81 | 0.83 | — |
| — | 1.15 | 1.17 | 1.16 | +0.56 | 11.1% | 82 | 11.1% | -0.48 | 1.03 | 1.02 | 1.04 | — |
| — | 0.89 | 0.91 | 0.90 | +0.48 | 11.0% | 82.5 | 11.0% | -0.56 | 1.28 | 1.27 | 1.29 | — |
| — | 0.67 | 0.69 | 0.68 | +0.40 | 10.8% | 83 | 10.8% | -0.64 | 1.58 | 1.57 | 1.59 | — |
| — | 0.50 | 0.51 | 0.51 | +0.32 | 10.8% | 83.5 | 10.8% | -0.71 | 1.92 | 1.91 | 1.93 | — |
| — | 0.36 | 0.38 | 0.37 | +0.25 | 10.7% | 84 | 10.7% | -0.77 | 2.29 | 2.27 | 2.31 | — |
| — | 0.26 | 0.27 | 0.27 | +0.20 | 10.8% | 84.5 | 10.8% | -0.83 | 2.69 | 2.66 | 2.73 | — |
| — | 0.18 | 0.20 | 0.19 | +0.15 | 10.9% | 85 | 10.9% | -0.87 | 3.12 | 3.05 | 3.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.11 | 11.1% | 85.5 | 11.1% | -0.90 | 3.58 | 3.50 | 3.65 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 11.3% | 86 | 11.3% | -0.93 | 4.08 | 4.00 | 4.15 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 11.6% | 86.5 | 11.6% | -0.95 | 4.53 | 4.45 | 4.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 12.0% | 87 | 12.0% | -0.96 | 5.03 | 4.95 | 5.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 12.4% | 87.5 | 12.4% | -0.97 | 5.50 | 5.40 | 5.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 12.8% | 88 | 12.8% | -0.97 | 6.00 | 5.90 | 6.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 13.2% | 88.5 | 13.2% | -0.98 | 6.47 | 6.40 | 6.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 13.7% | 89 | 13.7% | -0.98 | 6.97 | 6.90 | 7.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.1% | 89.5 | 14.1% | -0.99 | 7.47 | 7.40 | 7.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.6% | 90 | 14.6% | -0.99 | 7.97 | 7.90 | 8.05 | — |
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.