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 | |
| — | 14.70 | 16.85 | 15.78 | +1.00 | 53.7% | 67 | 53.7% | -0.01 | — | — | 0.53 | — |
| — | 13.70 | 15.95 | 14.82 | +0.99 | 53.7% | 68 | 53.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 12.20 | 15.75 | 13.97 | +0.99 | 53.6% | 69 | 53.6% | -0.01 | — | — | 0.10 | — |
| — | 12.45 | 14.10 | 13.28 | +0.98 | 53.5% | 70 | 53.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 10.70 | 12.90 | 11.80 | +0.98 | 53.5% | 71 | 53.5% | -0.03 | — | — | 0.13 | — |
| — | 9.85 | 12.15 | 11.00 | +0.96 | 53.3% | 72 | 53.3% | -0.04 | 0.14 | 0.04 | 0.25 | — |
| — | 9.85 | 11.55 | 10.70 | +0.96 | 53.3% | 72.5 | 53.3% | -0.05 | 0.13 | 0.02 | 0.24 | — |
| — | 9.05 | 11.00 | 10.03 | +0.95 | 53.2% | 73 | 53.2% | -0.06 | 0.17 | 0.11 | 0.23 | — |
| — | 8.10 | 10.20 | 9.15 | +0.93 | 53.1% | 74 | 53.1% | -0.08 | 0.23 | 0.17 | 0.30 | — |
| — | 8.00 | 8.90 | 8.45 | +0.90 | 52.9% | 75 | 52.9% | -0.11 | 0.36 | 0.30 | 0.42 | — |
| — | 6.55 | 8.30 | 7.42 | +0.87 | 52.8% | 76 | 52.8% | -0.14 | 0.42 | 0.24 | 0.61 | — |
| — | 6.15 | 7.40 | 6.78 | +0.83 | 52.7% | 77 | 52.7% | -0.18 | 0.60 | 0.51 | 0.70 | — |
| — | 5.90 | 6.60 | 6.25 | +0.81 | 52.6% | 77.5 | 52.6% | -0.20 | 0.77 | 0.68 | 0.85 | — |
| — | 4.65 | 6.35 | 5.50 | +0.79 | 52.6% | 78 | 52.6% | -0.22 | 0.85 | 0.76 | 0.94 | — |
| — | 4.60 | 5.50 | 5.05 | +0.74 | 52.5% | 79 | 52.5% | -0.27 | 1.15 | 1.03 | 1.26 | — |
| — | 4.30 | 4.60 | 4.45 | +0.69 | 52.4% | 80 | 52.4% | -0.32 | 1.45 | 1.33 | 1.57 | — |
| — | 3.45 | 4.10 | 3.77 | +0.63 | 52.3% | 81 | 52.3% | -0.37 | 1.82 | 1.65 | 1.99 | — |
| — | 3.10 | 3.30 | 3.20 | +0.58 | 52.2% | 82 | 52.2% | -0.43 | 2.25 | 2.08 | 2.41 | — |
| — | 2.74 | 3.20 | 2.97 | +0.55 | 52.2% | 82.5 | 52.2% | -0.46 | 2.40 | 2.07 | 2.74 | — |
| — | 2.57 | 2.91 | 2.74 | +0.52 | 52.2% | 83 | 52.2% | -0.49 | 2.85 | 2.72 | 2.97 | — |
| — | 2.12 | 2.46 | 2.29 | +0.46 | 52.2% | 84 | 52.2% | -0.55 | 3.33 | 3.10 | 3.55 | — |
| — | 1.75 | 2.00 | 1.88 | +0.40 | 52.2% | 85 | 52.2% | -0.61 | 3.80 | 3.50 | 4.10 | — |
| — | 1.45 | 1.57 | 1.51 | +0.35 | 52.1% | 86 | 52.1% | -0.66 | 4.92 | 4.30 | 5.55 | — |
| — | 1.15 | 1.30 | 1.23 | +0.29 | 52.1% | 87 | 52.1% | -0.71 | 5.17 | 4.80 | 5.55 | — |
| — | 1.04 | 1.23 | 1.14 | +0.27 | 52.1% | 87.5 | 52.1% | -0.73 | 5.60 | 5.25 | 5.95 | — |
| — | 0.84 | 1.08 | 0.96 | +0.25 | 52.1% | 88 | 52.1% | -0.76 | 6.15 | 4.30 | 8.00 | — |
| — | 0.73 | 0.88 | 0.81 | +0.21 | 52.1% | 89 | 52.1% | -0.80 | 6.90 | 6.30 | 7.50 | — |
| — | 0.50 | 0.74 | 0.62 | +0.17 | 52.0% | 90 | 52.0% | -0.83 | 7.75 | 7.00 | 8.50 | — |
| — | 0.18 | 0.71 | 0.45 | +0.14 | 52.0% | 91 | 52.0% | -0.87 | 9.00 | 7.85 | 10.15 | — |
| — | 0.25 | 0.46 | 0.35 | +0.11 | 52.0% | 92 | 52.0% | -0.89 | 9.45 | 7.50 | 11.40 | — |
| — | 0.24 | 0.37 | 0.30 | +0.10 | 52.0% | 92.5 | 52.0% | -0.91 | 10.55 | 9.25 | 11.85 | — |
| — | 0.19 | 0.34 | 0.27 | +0.09 | 52.0% | 93 | 52.0% | -0.92 | 10.62 | 9.75 | 11.50 | — |
| — | 0.16 | 0.30 | 0.23 | +0.07 | 51.9% | 94 | 51.9% | -0.93 | 11.53 | 10.55 | 12.50 | — |
| — | 0.12 | 0.18 | 0.15 | +0.05 | 51.9% | 95 | 51.9% | -0.95 | 12.25 | 11.55 | 12.95 | — |
| — | — | 0.18 | — | +0.04 | 51.8% | 96 | 51.8% | -0.96 | 13.28 | 12.45 | 14.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 51.8% | 97.5 | 51.8% | -0.98 | 14.78 | 13.80 | 15.75 | — |
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.