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 | 8.20 | 8.10 | +1.00 | 17.3% | 75 | 17.3% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.20 | 7.12 | +1.00 | 16.6% | 76 | 16.6% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 16.5% | 77 | 16.5% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.20 | 5.12 | +0.99 | 16.4% | 78 | 16.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.55 | 4.70 | 4.62 | +0.99 | 16.1% | 78.5 | 16.1% | -0.01 | — | — | 0.02 | — |
| — | 4.05 | 4.20 | 4.12 | +0.98 | 15.6% | 79 | 15.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.55 | 3.70 | 3.62 | +0.97 | 14.8% | 79.5 | 14.8% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 3.05 | 3.20 | 3.12 | +0.96 | 13.9% | 80 | 13.9% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.59 | 2.71 | 2.65 | +0.94 | 13.0% | 80.5 | 13.0% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.12 | 2.23 | 2.17 | +0.91 | 12.2% | 81 | 12.2% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.68 | 1.76 | 1.72 | +0.86 | 11.5% | 81.5 | 11.5% | -0.14 | 0.11 | 0.10 | 0.12 | — |
| — | 1.27 | 1.32 | 1.29 | +0.78 | 10.9% | 82 | 10.9% | -0.22 | 0.18 | 0.17 | 0.20 | — |
| — | 0.90 | 0.93 | 0.92 | +0.67 | 10.6% | 82.5 | 10.6% | -0.34 | 0.30 | 0.29 | 0.32 | — |
| — | 0.58 | 0.61 | 0.59 | +0.53 | 10.3% | 83 | 10.3% | -0.48 | 0.49 | 0.48 | 0.51 | — |
| — | 0.35 | 0.38 | 0.36 | +0.38 | 10.3% | 83.5 | 10.3% | -0.63 | 0.77 | 0.75 | 0.78 | — |
| — | 0.20 | 0.22 | 0.21 | +0.25 | 10.4% | 84 | 10.4% | -0.77 | 1.12 | 1.10 | 1.14 | — |
| — | 0.12 | 0.14 | 0.13 | +0.16 | 10.9% | 84.5 | 10.9% | -0.86 | 1.54 | 1.50 | 1.58 | — |
| — | 0.07 | 0.08 | 0.07 | +0.11 | 11.7% | 85 | 11.7% | -0.92 | 2.01 | 1.96 | 2.06 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 12.8% | 85.5 | 12.8% | -0.95 | 2.49 | 2.43 | 2.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 13.9% | 86 | 13.9% | -0.97 | 2.99 | 2.93 | 3.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 15.1% | 86.5 | 15.1% | -0.98 | 3.48 | 3.40 | 3.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 16.2% | 87 | 16.2% | -0.99 | 3.98 | 3.90 | 4.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 17.1% | 87.5 | 17.1% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 17.7% | 88 | 17.7% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.02 | — | +0.01 | 18.2% | 88.5 | 18.2% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.02 | — | +0.01 | 18.6% | 89 | 18.6% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.01 | 18.9% | 89.5 | 18.9% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 90 | 19.1% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 90.5 | 19.4% | -1.00 | 7.47 | 7.40 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 91 | 19.6% | -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.