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 | |
| — | 8.15 | 8.40 | 8.28 | +0.92 | 13.2% | 75 | 13.2% | -0.12 | 0.41 | 0.39 | 0.42 | — |
| — | 7.05 | 7.45 | 7.25 | +0.88 | 12.9% | 76 | 12.9% | -0.15 | 0.51 | 0.49 | 0.53 | — |
| — | 6.40 | 6.65 | 6.53 | +0.85 | 12.5% | 77 | 12.5% | -0.18 | 0.65 | 0.63 | 0.66 | — |
| — | 5.35 | 6.05 | 5.70 | +0.81 | 12.2% | 78 | 12.2% | -0.22 | 0.82 | 0.80 | 0.84 | — |
| — | 4.80 | 4.90 | 4.85 | +0.76 | 12.0% | 79 | 12.0% | -0.27 | 1.04 | 1.02 | 1.06 | — |
| — | 4.05 | 4.15 | 4.10 | +0.70 | 11.7% | 80 | 11.7% | -0.32 | 1.31 | 1.29 | 1.33 | — |
| — | 3.40 | 3.50 | 3.45 | +0.64 | 11.5% | 81 | 11.5% | -0.39 | 1.64 | 1.62 | 1.66 | — |
| — | 2.80 | 2.85 | 2.83 | +0.58 | 11.4% | 82 | 11.4% | -0.45 | 2.04 | 2.01 | 2.06 | — |
| — | 2.26 | 2.31 | 2.29 | +0.50 | 11.3% | 83 | 11.3% | -0.52 | 2.50 | 2.48 | 2.53 | — |
| — | 1.80 | 1.85 | 1.82 | +0.44 | 11.2% | 84 | 11.2% | -0.59 | 3.05 | 3.00 | 3.10 | — |
| — | 1.42 | 1.45 | 1.44 | +0.37 | 11.2% | 85 | 11.2% | -0.65 | 3.70 | 3.65 | 3.75 | — |
| — | 1.10 | 1.15 | 1.12 | +0.31 | 11.2% | 86 | 11.2% | -0.71 | 4.38 | 4.35 | 4.40 | — |
| — | 0.86 | 0.88 | 0.87 | +0.26 | 11.2% | 87 | 11.2% | -0.76 | 5.12 | 5.00 | 5.25 | — |
| — | 0.66 | 0.69 | 0.68 | +0.21 | 11.3% | 88 | 11.3% | -0.81 | 5.92 | 5.75 | 6.10 | — |
| — | 0.52 | 0.55 | 0.54 | +0.17 | 11.5% | 89 | 11.5% | -0.85 | 6.78 | 6.20 | 7.35 | — |
| — | 0.40 | 0.43 | 0.41 | +0.14 | 11.7% | 90 | 11.7% | -0.88 | 7.28 | 6.75 | 7.80 | — |
| — | 0.32 | 0.35 | 0.34 | +0.11 | 11.9% | 91 | 11.9% | -0.90 | 8.60 | 8.20 | 9.00 | — |
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.