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 | |
| — | 8.10 | 8.30 | 8.20 | +0.95 | 14.0% | 75 | 14.0% | -0.08 | 0.20 | 0.18 | 0.21 | — |
| — | 6.45 | 8.05 | 7.25 | +0.93 | 13.5% | 76 | 13.5% | -0.10 | 0.26 | 0.24 | 0.27 | — |
| — | 6.20 | 6.45 | 6.33 | +0.90 | 13.0% | 77 | 13.0% | -0.13 | 0.34 | 0.32 | 0.35 | — |
| — | 5.30 | 5.55 | 5.42 | +0.86 | 12.6% | 78 | 12.6% | -0.17 | 0.46 | 0.44 | 0.47 | — |
| — | 4.45 | 4.70 | 4.58 | +0.81 | 12.2% | 79 | 12.2% | -0.21 | 0.61 | 0.59 | 0.63 | — |
| — | 3.70 | 3.80 | 3.75 | +0.75 | 11.8% | 80 | 11.8% | -0.27 | 0.82 | 0.81 | 0.84 | — |
| — | 3.00 | 3.05 | 3.02 | +0.68 | 11.5% | 81 | 11.5% | -0.35 | 1.10 | 1.09 | 1.12 | — |
| — | 2.36 | 2.40 | 2.38 | +0.60 | 11.2% | 82 | 11.2% | -0.43 | 1.47 | 1.45 | 1.49 | — |
| — | 1.80 | 1.84 | 1.82 | +0.51 | 11.0% | 83 | 11.0% | -0.51 | 1.92 | 1.90 | 1.94 | — |
| — | 1.34 | 1.38 | 1.36 | +0.42 | 10.9% | 84 | 10.9% | -0.60 | 2.48 | 2.45 | 2.50 | — |
| — | 0.98 | 1.02 | 1.00 | +0.34 | 10.9% | 85 | 10.9% | -0.68 | 3.12 | 3.10 | 3.15 | — |
| — | 0.70 | 0.73 | 0.71 | +0.26 | 10.9% | 86 | 10.9% | -0.76 | 3.69 | 2.64 | 4.75 | — |
| — | 0.49 | 0.52 | 0.51 | +0.20 | 11.0% | 87 | 11.0% | -0.82 | 4.60 | 4.15 | 5.05 | — |
| — | 0.35 | 0.37 | 0.36 | +0.15 | 11.3% | 88 | 11.3% | -0.86 | 5.70 | 5.35 | 6.05 | — |
| — | 0.25 | 0.28 | 0.27 | +0.12 | 11.5% | 89 | 11.5% | -0.90 | 6.20 | 5.15 | 7.25 | — |
| — | 0.19 | 0.20 | 0.20 | +0.09 | 11.9% | 90 | 11.9% | -0.93 | 7.35 | 7.00 | 7.70 | — |
| — | 0.15 | 0.17 | 0.16 | +0.07 | 12.3% | 91 | 12.3% | -0.94 | 8.20 | 7.65 | 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.