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 | |
| — | 8.00 | 8.15 | 8.07 | +1.00 | 21.1% | 75 | 21.1% | +0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.15 | 7.05 | +1.00 | 20.6% | 76 | 20.6% | +0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.15 | 6.05 | +1.00 | 20.3% | 77 | 20.3% | +0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.15 | 5.05 | +1.00 | 20.1% | 78 | 20.1% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.15 | 4.05 | +1.00 | 20.0% | 79 | 20.0% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 19.8% | 79.5 | 19.8% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | +0.99 | 19.5% | 80 | 19.5% | -0.01 | — | — | 0.01 | — |
| — | 2.49 | 2.62 | 2.56 | +0.99 | 18.7% | 80.5 | 18.7% | -0.01 | — | — | 0.01 | — |
| — | 2.00 | 2.10 | 2.05 | +0.97 | 17.4% | 81 | 17.4% | -0.03 | — | — | 0.01 | — |
| — | 1.51 | 1.63 | 1.57 | +0.95 | 15.5% | 81.5 | 15.5% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.04 | 1.14 | 1.09 | +0.89 | 13.3% | 82 | 13.3% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 0.63 | 0.68 | 0.66 | +0.77 | 11.8% | 82.5 | 11.8% | -0.23 | 0.11 | 0.10 | 0.12 | — |
| — | 0.30 | 0.33 | 0.32 | +0.52 | 11.4% | 83 | 11.4% | -0.48 | 0.27 | 0.25 | 0.28 | — |
| — | 0.11 | 0.13 | 0.12 | +0.27 | 12.0% | 83.5 | 12.0% | -0.74 | 0.58 | 0.56 | 0.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 13.0% | 84 | 13.0% | -0.90 | 1.00 | 0.96 | 1.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 15.8% | 84.5 | 15.8% | -0.95 | 1.49 | 1.43 | 1.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 19.2% | 85 | 19.2% | -0.96 | 1.99 | 1.93 | 2.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 22.6% | 85.5 | 22.6% | -0.97 | 2.48 | 2.43 | 2.54 | — |
| — | — | 0.01 | — | +0.03 | 25.2% | 86 | 25.2% | -0.98 | 2.98 | 2.92 | 3.05 | — |
| — | — | 0.01 | — | +0.02 | 26.7% | 86.5 | 26.7% | -0.99 | 3.48 | 3.40 | 3.55 | — |
| — | — | 0.01 | — | +0.01 | 27.2% | 87 | 27.2% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 87.5 | 26.9% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 88 | 26.3% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 88.5 | 25.8% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 89 | 25.5% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 89.5 | 25.4% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 90 | 25.5% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 90.5 | 25.8% | -1.00 | 7.47 | 7.40 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 91 | 26.1% | -1.00 | 7.97 | 7.90 | 8.05 | — |
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.