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 | |
| — | 7.10 | 7.20 | 7.15 | +1.00 | 16.4% | 75 | 16.4% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 16.0% | 76 | — | — | — | — | 0.01 | — |
| — | 5.05 | 5.25 | 5.15 | — | — | 77 | — | — | — | — | 0.01 | — |
| — | 4.10 | 4.25 | 4.17 | — | — | 78 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 79 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 2.63 | 2.73 | 2.68 | +0.95 | 13.3% | 79.5 | 13.3% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 2.16 | 2.25 | 2.21 | +0.92 | 12.4% | 80 | 12.4% | -0.08 | 0.06 | 0.05 | 0.06 | — |
| — | 1.70 | 1.77 | 1.74 | +0.88 | 11.4% | 80.5 | 11.4% | -0.12 | 0.10 | 0.09 | 0.10 | — |
| — | 1.30 | 1.33 | 1.31 | +0.81 | 10.7% | 81 | 10.7% | -0.19 | 0.17 | 0.16 | 0.17 | — |
| — | 0.91 | 0.92 | 0.92 | +0.71 | 10.2% | 81.5 | 10.2% | -0.30 | 0.27 | 0.26 | 0.27 | — |
| — | 0.58 | 0.59 | 0.58 | +0.57 | 9.8% | 82 | 9.8% | -0.44 | 0.43 | 0.43 | 0.44 | — |
| — | 0.32 | 0.33 | 0.33 | +0.41 | 9.3% | 82.5 | 9.3% | -0.61 | 0.69 | 0.68 | 0.70 | — |
| — | 0.16 | 0.17 | 0.17 | +0.25 | 9.1% | 83 | 9.1% | -0.77 | 1.04 | 1.02 | 1.06 | — |
| — | 0.07 | 0.08 | 0.07 | +0.14 | 9.3% | 83.5 | 9.3% | -0.89 | 1.47 | 1.44 | 1.49 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 9.8% | 84 | 9.8% | -0.96 | 1.95 | 1.90 | 2.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 10.7% | 84.5 | 10.7% | -0.99 | 2.45 | 2.40 | 2.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 11.8% | 85 | 11.8% | -1.00 | 2.95 | 2.90 | 3.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 12.8% | 85.5 | 12.8% | -1.00 | 3.42 | 3.35 | 3.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.5% | 86 | 13.5% | -1.00 | 3.92 | 3.85 | 4.00 | — |
| — | — | 0.01 | — | +0.01 | 13.8% | 86.5 | 13.8% | -1.00 | 4.42 | 4.35 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 87 | 13.9% | -1.00 | 4.92 | 4.85 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 87.5 | 13.9% | -1.00 | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 88 | 13.9% | -1.00 | 5.92 | 5.85 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 88.5 | 14.0% | -1.00 | 6.42 | 6.35 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 89 | 14.2% | -1.00 | 6.92 | 6.85 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 89.5 | 14.4% | -1.00 | 7.42 | 7.35 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 90 | 14.6% | -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.