Spot 82.11
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 7.15 | 7.08 | +1.00 | 22.8% | 75 | 22.8% | +0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.15 | 6.10 | +1.00 | 20.8% | 76 | 20.8% | +0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 19.0% | 77 | 19.0% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.15 | 4.08 | +1.00 | 17.5% | 78 | 17.5% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | +1.00 | 16.3% | 79 | 16.3% | -0.00 | — | — | 0.01 | — |
| — | 2.55 | 2.65 | 2.60 | +1.00 | 15.8% | 79.5 | 15.8% | -0.00 | — | — | 0.01 | — |
| — | 2.03 | 2.15 | 2.09 | +0.99 | 15.2% | 80 | 15.2% | -0.01 | — | — | 0.01 | — |
| — | 1.54 | 1.65 | 1.59 | +0.97 | 14.4% | 80.5 | 14.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.08 | 1.16 | 1.12 | — | — | 81 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 0.65 | 0.69 | 0.67 | — | — | 81.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 0.31 | 0.32 | 0.32 | — | — | 82 | — | — | 0.23 | 0.22 | 0.23 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 82.5 | — | — | 0.53 | 0.51 | 0.54 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 83 | — | — | 0.96 | 0.92 | 1.01 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 83.5 | — | — | 1.46 | 1.40 | 1.51 | — |
| — | — | 0.01 | — | — | — | 84 | — | — | 1.95 | 1.89 | 2.01 | — |
| — | — | 0.01 | — | — | — | 84.5 | — | — | 2.45 | 2.39 | 2.51 | — |
| — | — | 0.01 | — | — | — | 85 | — | — | 2.97 | 2.89 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 85.5 | 14.6% | -1.00 | 3.45 | 3.35 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 86 | 14.8% | -1.00 | 3.95 | 3.85 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 86.5 | 15.0% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 87 | 15.3% | -1.00 | 4.95 | 4.85 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 87.5 | 15.6% | -1.00 | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 88 | 15.9% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 88.5 | 16.2% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 89 | 16.6% | -1.00 | 6.95 | 6.85 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 89.5 | 16.9% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 90 | 17.3% | -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.