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 | |
| — | 8.25 | 8.45 | 8.35 | — | — | 74 | — | — | — | — | 0.01 | — |
| — | 7.25 | 7.45 | 7.35 | +1.00 | 18.0% | 75 | 18.0% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.45 | 6.35 | +1.00 | 18.2% | 76 | 18.2% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.45 | 5.38 | +0.99 | 17.8% | 77 | 17.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 77.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.30 | 4.40 | 4.35 | +0.98 | 16.3% | 78 | 16.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 3.95 | 3.88 | — | — | 78.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 79 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 2.84 | 2.95 | 2.90 | — | — | 79.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 2.37 | 2.46 | 2.42 | — | — | 80 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 1.92 | 1.99 | 1.96 | — | — | 80.5 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 1.50 | 1.54 | 1.52 | — | — | 81 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 1.13 | 1.14 | 1.14 | — | — | 81.5 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 0.79 | 0.80 | 0.80 | — | — | 82 | — | — | 0.45 | 0.44 | 0.45 | — |
| — | 0.52 | 0.54 | 0.53 | — | — | 82.5 | 11.1% | -0.56 | 0.69 | 0.68 | 0.69 | — |
| — | 0.32 | 0.33 | 0.33 | +0.32 | 11.1% | 83 | 11.1% | -0.69 | 0.99 | 0.99 | 1.00 | — |
| — | 0.19 | 0.20 | 0.20 | +0.22 | 11.0% | 83.5 | 11.0% | -0.81 | 1.38 | 1.35 | 1.40 | — |
| — | 0.11 | 0.12 | 0.12 | +0.14 | 11.4% | 84 | 11.4% | -0.89 | 1.81 | 1.78 | 1.84 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 12.1% | 84.5 | 12.1% | -0.94 | 2.27 | 2.23 | 2.32 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 13.0% | 85 | 13.0% | -0.97 | 2.76 | 2.71 | 2.81 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 14.0% | 85.5 | 14.0% | -0.98 | 3.27 | 3.20 | 3.35 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 86 | 15.0% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.0% | 86.5 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.8% | 87 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 87.5 | — | — | 5.28 | 5.20 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.0% | 88 | — | — | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 89 | — | — | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 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.