Spot 82.36
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 24.7% | 75 | 24.7% | +0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 23.8% | 76 | 23.8% | +0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 23.0% | 77 | 23.0% | +0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 22.3% | 78 | 22.3% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | +1.00 | 21.6% | 79 | 21.6% | -0.00 | — | — | 0.01 | — |
| — | 2.77 | 2.88 | 2.83 | +1.00 | 21.3% | 79.5 | 21.3% | -0.00 | — | — | 0.01 | — |
| — | 2.28 | 2.39 | 2.33 | +1.00 | 20.9% | 80 | 20.9% | -0.00 | — | — | 0.01 | — |
| — | 1.77 | 1.89 | 1.83 | +0.99 | 20.1% | 80.5 | 20.1% | -0.01 | — | — | 0.01 | — |
| — | 1.29 | 1.39 | 1.34 | +0.96 | 18.3% | 81 | 18.3% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 0.81 | 0.90 | 0.85 | +0.90 | 15.5% | 81.5 | 15.5% | -0.10 | 0.04 | 0.03 | 0.04 | — |
| — | 0.42 | 0.43 | 0.42 | +0.74 | 12.9% | 82 | 12.9% | -0.26 | 0.10 | 0.09 | 0.10 | — |
| — | 0.13 | 0.15 | 0.14 | +0.39 | 12.0% | 82.5 | 12.0% | -0.61 | 0.32 | 0.31 | 0.32 | — |
| — | 0.03 | 0.04 | 0.04 | +0.14 | 13.1% | 83 | 13.1% | -0.87 | 0.71 | 0.68 | 0.74 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 15.6% | 83.5 | 15.6% | -0.97 | 1.20 | 1.15 | 1.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.0% | 84 | 18.0% | -1.00 | 1.70 | 1.65 | 1.74 | — |
| — | — | 0.01 | — | +0.01 | 19.3% | 84.5 | 19.3% | -1.00 | 2.20 | 2.14 | 2.26 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 85 | 19.8% | -1.00 | 2.70 | 2.65 | 2.75 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 85.5 | 20.0% | -1.00 | 3.20 | 3.10 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 86 | 20.1% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 86.5 | 20.1% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 87 | 20.1% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 87.5 | 20.1% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 88 | 20.3% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 88.5 | 20.4% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 89 | 20.6% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 89.5 | 20.7% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 90 | 20.9% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 90.5 | 21.1% | -1.00 | 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.