Spot 82.97
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 16.85 | 15.93 | +1.00 | 63.8% | 67 | 63.8% | -0.00 | — | — | 0.44 | — |
| — | 13.45 | 16.70 | 15.07 | — | — | 68 | 67.2% | -0.00 | — | — | 0.01 | — |
| — | 13.60 | 14.90 | 14.25 | +1.00 | 70.7% | 69 | 70.7% | -0.00 | — | — | 0.11 | — |
| — | 11.80 | 14.00 | 12.90 | +1.00 | 73.8% | 70 | 73.8% | -0.00 | — | — | 0.23 | — |
| — | 10.30 | 12.70 | 11.50 | +1.00 | 75.6% | 71 | 75.6% | -0.00 | — | — | 0.06 | — |
| — | 9.60 | 12.70 | 11.15 | +0.99 | 76.2% | 72 | 76.2% | -0.01 | — | — | 0.07 | — |
| — | 9.40 | 11.00 | 10.20 | +0.99 | 76.4% | 73 | 76.4% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 8.70 | 9.95 | 9.32 | +0.98 | 76.9% | 74 | 76.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 7.80 | 9.40 | 8.60 | +0.97 | 76.8% | 75 | 76.8% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 6.90 | 7.85 | 7.38 | +0.94 | 77.0% | 76 | 77.0% | -0.06 | 0.10 | 0.09 | 0.12 | — |
| — | 6.00 | 6.85 | 6.42 | +0.91 | 78.4% | 77 | 78.4% | -0.09 | 0.25 | 0.17 | 0.33 | — |
| — | 5.15 | 6.00 | 5.58 | +0.86 | 80.5% | 78 | 80.5% | -0.14 | 0.38 | 0.29 | 0.46 | — |
| — | 4.35 | 5.25 | 4.80 | +0.80 | 82.7% | 79 | 82.7% | -0.20 | 0.57 | 0.54 | 0.60 | — |
| — | 3.70 | 4.10 | 3.90 | +0.73 | 84.9% | 80 | 84.9% | -0.27 | 0.90 | 0.83 | 0.96 | — |
| — | 3.05 | 3.70 | 3.38 | +0.66 | 86.9% | 81 | 86.9% | -0.34 | 1.24 | 1.17 | 1.31 | — |
| — | 2.61 | 2.79 | 2.70 | +0.59 | 88.6% | 82 | 88.6% | -0.41 | 1.69 | 1.60 | 1.78 | — |
| — | 2.15 | 2.28 | 2.21 | +0.51 | 89.9% | 83 | 89.9% | -0.49 | 2.21 | 2.15 | 2.27 | — |
| — | 1.66 | 1.91 | 1.78 | +0.44 | 90.8% | 84 | 90.8% | -0.56 | 2.69 | 2.51 | 2.88 | — |
| — | 1.28 | 1.54 | 1.41 | +0.37 | 91.3% | 85 | 91.3% | -0.63 | 3.30 | 3.05 | 3.55 | — |
| — | 0.99 | 1.17 | 1.08 | +0.31 | 91.4% | 86 | 91.4% | -0.69 | 3.88 | 3.30 | 4.45 | — |
| — | 0.72 | 0.87 | 0.80 | +0.25 | 91.1% | 87 | 91.1% | -0.75 | 4.75 | 4.30 | 5.20 | — |
| — | 0.55 | 0.62 | 0.58 | +0.20 | 90.4% | 88 | 90.4% | -0.80 | 5.15 | 4.25 | 6.05 | — |
| — | 0.33 | 0.54 | 0.43 | +0.15 | 89.5% | 89 | 89.5% | -0.85 | 6.47 | 5.60 | 7.35 | — |
| — | 0.28 | 0.33 | 0.30 | +0.11 | 88.3% | 90 | 88.3% | -0.89 | 7.28 | 6.65 | 7.90 | — |
| — | 0.15 | 0.24 | 0.20 | +0.08 | 86.8% | 91 | 86.8% | -0.92 | 8.10 | 7.50 | 8.70 | — |
| — | 0.02 | 0.12 | 0.07 | +0.05 | 85.4% | 92 | 85.4% | -0.95 | 9.07 | 8.45 | 9.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 83.9% | 93 | 83.9% | -0.97 | 9.93 | 9.15 | 10.70 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 82.4% | 94 | 82.4% | -0.98 | 10.88 | 10.25 | 11.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 80.6% | 95 | 80.6% | -0.99 | 12.32 | 11.10 | 13.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 78.5% | 96 | 78.5% | -1.00 | 12.90 | 12.35 | 13.45 | — |
| — | — | 0.09 | — | +0.00 | 76.1% | 97 | 76.1% | -1.00 | 14.38 | 13.10 | 15.65 | — |
| — | — | 0.01 | — | +0.00 | 73.5% | 98 | 73.5% | -1.00 | 15.35 | 14.30 | 16.40 | — |
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.