Spot 82.34
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 13.70 | 12.75 | +1.00 | 48.6% | 70 | 48.6% | -0.00 | — | — | 0.05 | — |
| — | 6.95 | 8.30 | 7.62 | +0.98 | 45.2% | 75 | 45.2% | -0.02 | — | — | 0.29 | — |
| — | 5.70 | 7.10 | 6.40 | +0.96 | 44.5% | 76 | 44.5% | -0.04 | — | — | 0.12 | — |
| — | 5.15 | 6.00 | 5.58 | +0.93 | 43.9% | 77 | 43.9% | -0.07 | 0.20 | 0.05 | 0.34 | — |
| — | 4.45 | 5.55 | 5.00 | +0.91 | 43.6% | 77.5 | 43.6% | -0.09 | 0.14 | 0.10 | 0.18 | — |
| — | 4.25 | 5.25 | 4.75 | +0.89 | 43.2% | 78 | 43.2% | -0.11 | 0.14 | 0.01 | 0.28 | — |
| — | 3.70 | 4.65 | 4.17 | +0.86 | 42.8% | 78.5 | 42.8% | -0.14 | 0.33 | 0.17 | 0.48 | — |
| — | 3.40 | 4.45 | 3.92 | +0.83 | 42.5% | 79 | 42.5% | -0.17 | 0.39 | 0.23 | 0.54 | — |
| — | 3.00 | 4.10 | 3.55 | +0.80 | 42.1% | 79.5 | 42.1% | -0.20 | 0.44 | 0.13 | 0.75 | — |
| — | 2.58 | 3.70 | 3.14 | +0.76 | 41.7% | 80 | 41.7% | -0.24 | 0.61 | 0.41 | 0.82 | — |
| — | 2.39 | 3.00 | 2.69 | +0.71 | 41.4% | 80.5 | 41.4% | -0.29 | 0.69 | 0.50 | 0.88 | — |
| — | 2.05 | 2.54 | 2.29 | +0.66 | 41.0% | 81 | 41.0% | -0.34 | 0.81 | 0.62 | 1.00 | — |
| — | 1.66 | 2.20 | 1.93 | +0.61 | 40.7% | 81.5 | 40.7% | -0.39 | 0.96 | 0.77 | 1.16 | — |
| — | 1.44 | 1.88 | 1.66 | +0.55 | 40.4% | 82 | 40.4% | -0.45 | 1.11 | 0.95 | 1.27 | — |
| — | 1.15 | 1.61 | 1.38 | +0.49 | 40.1% | 82.5 | 40.1% | -0.51 | 1.40 | 1.22 | 1.57 | — |
| — | 0.88 | 1.34 | 1.11 | +0.44 | 39.8% | 83 | 39.8% | -0.57 | 1.57 | 1.35 | 1.80 | — |
| — | 0.66 | 1.08 | 0.87 | +0.38 | 39.5% | 83.5 | 39.5% | -0.62 | 1.89 | 1.64 | 2.13 | — |
| — | 0.59 | 0.87 | 0.73 | +0.32 | 39.2% | 84 | 39.2% | -0.68 | 2.15 | 1.85 | 2.44 | — |
| — | 0.36 | 0.69 | 0.53 | +0.27 | 39.0% | 84.5 | 39.0% | -0.73 | 2.54 | 2.28 | 2.79 | — |
| — | 0.19 | 0.49 | 0.34 | +0.22 | 38.7% | 85 | 38.7% | -0.78 | 2.95 | 2.60 | 3.30 | — |
| — | 0.23 | 0.43 | 0.33 | +0.18 | 38.5% | 85.5 | 38.5% | -0.82 | 3.35 | 3.00 | 3.70 | — |
| — | 0.14 | 0.29 | 0.21 | +0.15 | 38.2% | 86 | 38.2% | -0.86 | 4.20 | 3.40 | 5.00 | — |
| — | 0.15 | 0.20 | 0.17 | +0.11 | 38.0% | 86.5 | 38.0% | -0.89 | 4.28 | 3.80 | 4.75 | — |
| — | 0.01 | 0.26 | 0.14 | +0.09 | 37.8% | 87 | 37.8% | -0.92 | 5.25 | 4.45 | 6.05 | — |
| — | 0.06 | 0.40 | 0.23 | +0.06 | 37.6% | 87.5 | 37.6% | -0.94 | 5.15 | 4.70 | 5.60 | — |
| — | 0.06 | 0.18 | 0.12 | +0.05 | 37.3% | 88 | 37.3% | -0.96 | 5.17 | 4.20 | 6.15 | — |
| — | 0.02 | 0.41 | 0.21 | +0.03 | 37.1% | 88.5 | 37.1% | -0.97 | 5.80 | 5.00 | 6.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 36.9% | 89 | 36.9% | -0.98 | 6.47 | 5.90 | 7.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 36.8% | 89.5 | 36.8% | -0.99 | 6.92 | 6.35 | 7.50 | — |
| — | — | 0.08 | — | +0.01 | 36.6% | 90 | 36.6% | -1.00 | 7.45 | 7.05 | 7.85 | — |
| — | — | 0.19 | — | +0.01 | 36.4% | 90.5 | 36.4% | -1.00 | 8.20 | 7.35 | 9.05 | — |
| — | — | 0.10 | — | +0.00 | 36.3% | 91 | 36.3% | -1.00 | 8.45 | 7.65 | 9.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 36.1% | 91.5 | 36.1% | -1.00 | 8.72 | 7.95 | 9.50 | — |
| — | — | 0.18 | — | +0.00 | 36.0% | 92 | 36.0% | -1.00 | 9.47 | 8.75 | 10.20 | — |
| — | — | 0.04 | — | +0.00 | 35.8% | 93 | 35.8% | -1.00 | 10.20 | 9.40 | 11.00 | — |
| — | — | 0.04 | — | +0.00 | 35.7% | 93.5 | 35.7% | -1.00 | 10.57 | 9.40 | 11.75 | — |
| — | — | 0.27 | — | +0.00 | 35.6% | 94 | 35.6% | -1.00 | 11.22 | 10.10 | 12.35 | — |
| — | — | 0.03 | — | +0.00 | 35.5% | 95 | 35.5% | -1.00 | 12.45 | 11.90 | 13.00 | — |
| — | — | 1.15 | — | +0.00 | 35.4% | 96 | 35.4% | -1.00 | 13.32 | 12.65 | 14.00 | — |
| — | — | 0.38 | — | +0.00 | 35.4% | 97 | 35.4% | -1.00 | 13.82 | 12.55 | 15.10 | — |
| — | — | 0.41 | — | +0.00 | 35.4% | 98 | 35.4% | -1.00 | 15.45 | 14.65 | 16.25 | — |
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.