Spot 82.90
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 8.20 | 8.12 | +1.00 | 16.2% | 75 | 16.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 7.05 | 7.20 | 7.12 | +0.99 | 15.3% | 76 | 15.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.05 | 6.20 | 6.12 | +0.99 | 14.4% | 77 | 14.4% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 5.05 | 5.20 | 5.12 | +0.97 | 13.5% | 78 | 13.5% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 4.10 | 4.25 | 4.17 | +0.95 | 12.7% | 79 | 12.7% | -0.09 | 0.12 | 0.12 | 0.13 | — |
| — | 3.15 | 3.30 | 3.23 | +0.89 | 11.9% | 80 | 11.9% | -0.15 | 0.20 | 0.20 | 0.21 | — |
| — | 2.31 | 2.37 | 2.34 | +0.81 | 11.2% | 81 | 11.2% | -0.23 | 0.36 | 0.35 | 0.37 | — |
| — | 1.56 | 1.60 | 1.58 | +0.67 | 10.7% | 82 | 10.7% | -0.37 | 0.60 | 0.60 | 0.61 | — |
| — | 0.96 | 0.99 | 0.97 | +0.51 | 10.3% | 83 | 10.3% | -0.53 | 1.03 | 1.01 | 1.05 | — |
| — | 0.53 | 0.55 | 0.54 | +0.33 | 10.2% | 84 | 10.2% | -0.70 | 1.62 | 1.60 | 1.64 | — |
| — | 0.27 | 0.28 | 0.28 | +0.20 | 10.2% | 85 | 10.2% | -0.83 | 2.39 | 2.35 | 2.43 | — |
| — | 0.14 | 0.15 | 0.14 | +0.12 | 10.7% | 86 | 10.7% | -0.91 | 3.27 | 3.20 | 3.35 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 11.5% | 87 | 11.5% | -0.95 | 4.22 | 4.15 | 4.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 12.5% | 88 | 12.5% | -0.97 | 5.22 | 5.15 | 5.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 13.6% | 89 | 13.6% | -0.98 | 6.20 | 6.10 | 6.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 14.8% | 90 | 14.8% | -0.99 | 7.17 | 7.10 | 7.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.0% | 91 | 16.0% | -0.99 | 8.20 | 8.10 | 8.30 | — |
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.