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 | |
| — | 7.15 | 7.30 | 7.22 | +0.99 | 15.7% | 75 | 15.7% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.15 | 6.30 | 6.22 | +0.98 | 14.7% | 76 | 14.7% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 5.20 | 5.35 | 5.28 | +0.97 | 13.8% | 77 | 13.8% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 4.70 | 4.85 | 4.78 | +0.96 | 13.3% | 77.5 | 13.3% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 4.20 | 4.35 | 4.28 | +0.95 | 12.9% | 78 | 12.9% | -0.08 | 0.12 | 0.12 | 0.13 | — |
| — | 3.75 | 3.85 | 3.80 | +0.93 | 12.4% | 78.5 | 12.4% | -0.10 | 0.15 | 0.15 | 0.16 | — |
| — | 3.30 | 3.40 | 3.35 | +0.91 | 12.0% | 79 | 12.0% | -0.13 | 0.20 | 0.20 | 0.21 | — |
| — | 2.85 | 2.92 | 2.88 | +0.88 | 11.7% | 79.5 | 11.7% | -0.17 | 0.27 | 0.26 | 0.27 | — |
| — | 2.43 | 2.47 | 2.45 | +0.83 | 11.4% | 80 | 11.4% | -0.22 | 0.35 | 0.35 | 0.36 | — |
| — | 2.03 | 2.06 | 2.04 | +0.78 | 11.1% | 80.5 | 11.1% | -0.27 | 0.47 | 0.46 | 0.47 | — |
| — | 1.65 | 1.67 | 1.66 | +0.72 | 10.8% | 81 | 10.8% | -0.34 | 0.60 | 0.59 | 0.61 | — |
| — | 1.31 | 1.32 | 1.31 | +0.64 | 10.5% | 81.5 | 10.5% | -0.42 | 0.78 | 0.77 | 0.78 | — |
| — | 1.00 | 1.02 | 1.01 | +0.55 | 10.3% | 82 | 10.3% | -0.50 | 0.99 | 0.98 | 1.00 | — |
| — | 0.75 | 0.76 | 0.76 | +0.46 | 10.1% | 82.5 | 10.1% | -0.58 | 1.25 | 1.24 | 1.26 | — |
| — | 0.54 | 0.56 | 0.55 | +0.37 | 9.9% | 83 | 9.9% | -0.67 | 1.56 | 1.55 | 1.57 | — |
| — | 0.39 | 0.40 | 0.40 | +0.29 | 9.9% | 83.5 | 9.9% | -0.75 | 1.92 | 1.90 | 1.93 | — |
| — | 0.27 | 0.28 | 0.28 | +0.22 | 9.9% | 84 | 9.9% | -0.81 | 2.31 | 2.28 | 2.34 | — |
| — | 0.19 | 0.20 | 0.20 | +0.17 | 10.1% | 84.5 | 10.1% | -0.86 | 2.73 | 2.70 | 2.77 | — |
| — | 0.13 | 0.14 | 0.14 | +0.12 | 10.2% | 85 | 10.2% | -0.90 | 3.20 | 3.15 | 3.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 10.5% | 85.5 | 10.5% | -0.93 | 3.65 | 3.60 | 3.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 10.8% | 86 | 10.8% | -0.95 | 4.12 | 4.05 | 4.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 11.2% | 86.5 | 11.2% | -0.96 | 4.62 | 4.55 | 4.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 11.6% | 87 | 11.6% | -0.97 | 5.12 | 5.05 | 5.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 12.0% | 87.5 | 12.0% | -0.98 | 5.60 | 5.50 | 5.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 12.4% | 88 | 12.4% | -0.98 | 6.10 | 6.00 | 6.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 12.7% | 88.5 | 12.7% | -0.99 | 6.58 | 6.50 | 6.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.1% | 89 | 13.1% | -0.99 | 7.08 | 7.00 | 7.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 13.4% | 89.5 | 13.4% | -0.99 | 7.58 | 7.50 | 7.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 13.7% | 90 | 13.7% | -0.99 | 8.07 | 8.00 | 8.15 | — |
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.