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 | |
| — | 7.25 | 7.65 | 7.45 | +0.89 | 13.1% | 75 | 13.1% | -0.14 | 0.54 | 0.53 | 0.54 | — |
| — | 5.40 | 6.75 | 6.08 | +0.85 | 12.7% | 76 | 12.7% | -0.18 | 0.67 | 0.66 | 0.68 | — |
| — | 5.15 | 6.15 | 5.65 | +0.81 | 12.4% | 77 | 12.4% | -0.22 | 0.84 | 0.83 | 0.85 | — |
| — | 4.95 | 5.05 | 5.00 | +0.77 | 12.1% | 78 | 12.1% | -0.26 | 1.06 | 1.05 | 1.07 | — |
| — | 4.20 | 4.30 | 4.25 | +0.71 | 11.9% | 79 | 11.9% | -0.31 | 1.32 | 1.31 | 1.34 | — |
| — | 3.50 | 3.60 | 3.55 | +0.66 | 11.6% | 80 | 11.6% | -0.37 | 1.64 | 1.63 | 1.65 | — |
| — | 2.91 | 2.94 | 2.92 | +0.59 | 11.4% | 81 | 11.4% | -0.44 | 2.04 | 2.02 | 2.05 | — |
| — | 2.36 | 2.39 | 2.38 | +0.52 | 11.3% | 82 | 11.3% | -0.50 | 2.48 | 2.47 | 2.50 | — |
| — | 1.88 | 1.91 | 1.90 | +0.46 | 11.2% | 83 | 11.2% | -0.57 | 3.02 | 3.00 | 3.05 | — |
| — | 1.48 | 1.51 | 1.50 | +0.39 | 11.1% | 84 | 11.1% | -0.64 | 3.62 | 3.60 | 3.65 | — |
| — | 1.16 | 1.18 | 1.17 | +0.33 | 11.1% | 85 | 11.1% | -0.70 | 4.30 | 4.25 | 4.35 | — |
| — | 0.90 | 0.92 | 0.91 | +0.27 | 11.2% | 86 | 11.2% | -0.75 | 5.05 | 5.00 | 5.10 | — |
| — | 0.71 | 0.72 | 0.71 | +0.22 | 11.3% | 87 | 11.3% | -0.80 | 5.88 | 5.65 | 6.10 | — |
| — | 0.55 | 0.57 | 0.56 | +0.18 | 11.5% | 88 | 11.5% | -0.84 | 6.75 | 6.35 | 7.15 | — |
| — | 0.44 | 0.45 | 0.45 | +0.15 | 11.6% | 89 | 11.6% | -0.87 | 7.92 | 7.25 | 8.60 | — |
| — | 0.36 | 0.37 | 0.36 | +0.12 | 11.9% | 90 | 11.9% | -0.89 | 8.55 | 8.35 | 8.75 | — |
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.