Spot 82.15
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 8.35 | 8.28 | +1.00 | 17.9% | 74 | 17.9% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.35 | 7.28 | +1.00 | 16.9% | 75 | 16.9% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.35 | 6.28 | +1.00 | 16.2% | 76 | 16.2% | +0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.35 | 5.28 | +1.00 | 15.7% | 77 | 15.7% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.85 | 4.78 | +1.00 | 15.5% | 77.5 | 15.5% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.35 | 4.28 | +1.00 | 15.4% | 78 | — | — | — | — | 0.01 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 78.5 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.35 | 3.27 | +1.00 | 15.3% | 79 | — | — | — | — | 0.01 | — |
| — | 2.74 | 2.85 | 2.79 | +0.99 | 15.2% | 79.5 | — | — | — | — | 0.01 | — |
| — | 2.24 | 2.35 | 2.29 | +0.98 | 15.0% | 80 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.76 | 1.86 | 1.81 | — | — | 80.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.30 | 1.39 | 1.34 | +0.89 | 13.9% | 81 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 0.89 | 0.94 | 0.92 | — | — | 81.5 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 0.54 | 0.55 | 0.55 | — | — | 82 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 0.28 | 0.29 | 0.28 | — | — | 82.5 | — | — | 0.51 | 0.50 | 0.51 | — |
| — | 0.13 | 0.14 | 0.14 | +0.22 | 13.4% | 83 | — | — | 0.85 | 0.83 | 0.88 | — |
| — | 0.05 | 0.06 | 0.06 | +0.12 | 14.3% | 83.5 | 14.3% | -0.89 | 1.29 | 1.25 | 1.33 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 15.5% | 84 | 15.5% | -0.95 | 1.76 | 1.71 | 1.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 16.8% | 84.5 | 16.8% | -0.98 | 2.25 | 2.20 | 2.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.8% | 85 | 17.8% | -1.00 | 2.77 | 2.73 | 2.81 | — |
| — | — | 0.01 | — | +0.01 | 18.5% | 85.5 | 18.5% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 86 | 19.0% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 86.5 | 19.3% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 87 | 19.7% | -1.00 | 4.75 | 4.65 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 87.5 | 20.1% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 88 | 20.5% | -1.00 | 5.75 | 5.65 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 88.5 | 20.8% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 89 | 21.2% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.01 | — | — | — | 89.5 | — | — | 7.28 | 7.20 | 7.35 | — |
| — | — | 0.01 | — | — | — | 90 | — | — | 7.78 | 7.70 | 7.85 | — |
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.