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 | |
| — | 7.40 | 7.55 | 7.47 | — | — | 75 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 6.40 | 6.55 | 6.47 | +0.98 | 14.7% | 76 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 5.40 | 5.55 | 5.47 | +0.97 | 13.7% | 77 | 13.7% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 4.95 | 5.10 | 5.03 | +0.96 | 13.3% | 77.5 | 13.3% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 4.45 | 4.60 | 4.53 | +0.94 | 12.9% | 78 | 12.9% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 4.00 | 4.10 | 4.05 | +0.93 | 12.4% | 78.5 | 12.4% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 3.50 | 3.65 | 3.58 | +0.90 | 12.1% | 79 | 12.1% | -0.13 | 0.18 | 0.18 | 0.19 | — |
| — | 3.05 | 3.20 | 3.12 | +0.87 | 11.8% | 79.5 | 11.8% | -0.17 | 0.24 | 0.24 | 0.25 | — |
| — | 2.65 | 2.71 | 2.68 | +0.83 | 11.5% | 80 | 11.5% | -0.21 | 0.32 | 0.31 | 0.32 | — |
| — | 2.25 | 2.29 | 2.27 | +0.78 | 11.3% | 80.5 | 11.3% | -0.26 | 0.42 | 0.41 | 0.43 | — |
| — | 1.87 | 1.89 | 1.88 | +0.72 | 11.1% | 81 | 11.1% | -0.33 | 0.56 | 0.55 | 0.56 | — |
| — | 1.52 | 1.54 | 1.53 | +0.64 | 10.9% | 81.5 | 10.9% | -0.40 | 0.72 | 0.72 | 0.73 | — |
| — | 1.21 | 1.23 | 1.22 | +0.57 | 10.8% | 82 | 10.8% | -0.48 | 0.94 | 0.93 | 0.94 | — |
| — | 0.95 | 0.96 | 0.95 | +0.49 | 10.8% | 82.5 | 10.8% | -0.55 | 1.19 | 1.18 | 1.19 | — |
| — | 0.72 | 0.74 | 0.73 | +0.40 | 10.8% | 83 | 10.8% | -0.63 | 1.48 | 1.47 | 1.49 | — |
| — | 0.55 | 0.56 | 0.56 | +0.33 | 10.8% | 83.5 | 10.8% | -0.70 | 1.82 | 1.81 | 1.83 | — |
| — | 0.41 | 0.42 | 0.41 | — | — | 84 | 10.9% | -0.76 | 2.19 | 2.17 | 2.21 | — |
| — | 0.30 | 0.31 | 0.30 | +0.21 | 11.1% | 84.5 | 11.1% | -0.82 | 2.59 | 2.56 | 2.62 | — |
| — | 0.22 | 0.23 | 0.23 | +0.17 | 11.3% | 85 | 11.3% | -0.86 | 3.04 | 2.99 | 3.10 | — |
| — | 0.17 | 0.18 | 0.17 | +0.13 | 11.6% | 85.5 | 11.6% | -0.89 | 3.48 | 3.40 | 3.55 | — |
| — | 0.13 | 0.14 | 0.14 | +0.10 | 12.0% | 86 | 12.0% | -0.91 | 3.92 | 3.85 | 4.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 12.4% | 86.5 | 12.4% | -0.93 | 4.42 | 4.35 | 4.50 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 12.9% | 87 | 12.9% | -0.94 | 4.88 | 4.80 | 4.95 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 87.5 | 13.4% | -0.95 | 5.38 | 5.30 | 5.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 13.9% | 88 | 13.9% | -0.96 | 5.88 | 5.80 | 5.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 14.4% | 88.5 | 14.4% | -0.97 | 6.38 | 6.30 | 6.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 15.0% | 89 | 15.0% | -0.97 | 6.88 | 6.80 | 6.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 16.0% | 90 | 16.0% | -0.98 | 7.85 | 7.75 | 7.95 | — |
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.