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 | |
| — | 7.30 | 7.45 | 7.38 | +1.00 | 18.0% | 75 | 18.0% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 6.45 | 6.38 | +1.00 | 17.5% | 76 | 17.5% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.45 | 5.38 | +1.00 | 17.5% | 77 | 17.5% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.45 | 4.38 | +0.99 | 17.0% | 78 | 17.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 4.00 | 3.90 | +0.98 | 16.3% | 78.5 | 16.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.35 | 3.50 | 3.42 | +0.97 | 15.3% | 79 | 15.3% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.86 | 2.97 | 2.92 | +0.96 | 14.2% | 79.5 | 14.2% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 2.38 | 2.48 | 2.43 | +0.94 | 13.3% | 80 | 13.3% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 1.92 | 2.01 | 1.97 | +0.90 | 12.5% | 80.5 | 12.5% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.49 | 1.55 | 1.52 | +0.84 | 11.9% | 81 | 11.9% | -0.16 | 0.13 | 0.12 | 0.14 | — |
| — | 1.09 | 1.13 | 1.11 | +0.75 | 11.5% | 81.5 | 11.5% | -0.26 | 0.22 | 0.21 | 0.23 | — |
| — | 0.75 | 0.77 | 0.76 | +0.62 | 11.2% | 82 | 11.2% | -0.38 | 0.37 | 0.36 | 0.38 | — |
| — | 0.47 | 0.49 | 0.48 | +0.48 | 11.1% | 82.5 | 11.1% | -0.53 | 0.59 | 0.59 | 0.60 | — |
| — | 0.27 | 0.29 | 0.28 | +0.33 | 11.0% | 83 | 11.0% | -0.68 | 0.90 | 0.89 | 0.91 | — |
| — | 0.15 | 0.16 | 0.15 | +0.21 | 11.1% | 83.5 | 11.1% | -0.81 | 1.28 | 1.26 | 1.31 | — |
| — | 0.08 | 0.09 | 0.09 | +0.13 | 11.4% | 84 | 11.4% | -0.90 | 1.72 | 1.68 | 1.76 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 12.1% | 84.5 | 12.1% | -0.95 | 2.19 | 2.15 | 2.24 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 13.1% | 85 | 13.1% | -0.97 | 2.70 | 2.65 | 2.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 14.3% | 85.5 | 14.3% | -0.99 | 3.20 | 3.15 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 15.5% | 86 | 15.5% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.5% | 86.5 | 16.5% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.4% | 87 | 17.4% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.1% | 87.5 | 18.1% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.01 | 18.5% | 88 | 18.5% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 88.5 | 18.7% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 89 | 18.8% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 89.5 | 18.8% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 90 | 18.9% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 90.5 | 19.0% | -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.