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 | |
| — | 13.15 | 15.75 | 14.45 | +0.94 | 44.1% | 69 | 44.1% | -0.06 | 0.43 | 0.01 | 0.86 | — |
| — | 12.20 | 14.85 | 13.53 | +0.92 | 43.7% | 70 | 43.7% | -0.08 | 0.42 | 0.19 | 0.65 | — |
| — | 11.45 | 13.85 | 12.65 | +0.91 | 43.3% | 71 | 43.3% | -0.09 | 0.42 | 0.04 | 0.80 | — |
| — | 10.55 | 12.50 | 11.53 | +0.89 | 43.0% | 72 | 43.0% | -0.11 | 0.62 | 0.36 | 0.88 | — |
| — | 9.50 | 12.20 | 10.85 | +0.87 | 42.8% | 73 | 42.8% | -0.13 | 0.67 | 0.34 | 0.99 | — |
| — | 8.70 | 11.15 | 9.93 | +0.84 | 42.5% | 74 | 42.5% | -0.16 | 0.85 | 0.53 | 1.18 | — |
| — | 7.80 | 10.55 | 9.18 | +0.82 | 42.3% | 75 | 42.3% | -0.18 | 1.04 | 0.71 | 1.37 | — |
| — | 7.65 | 9.80 | 8.72 | +0.79 | 42.1% | 76 | 42.1% | -0.21 | 1.23 | 0.95 | 1.50 | — |
| — | 7.20 | 9.05 | 8.12 | +0.76 | 42.0% | 77 | 42.0% | -0.24 | 1.49 | 1.08 | 1.90 | — |
| — | 5.70 | 8.35 | 7.03 | +0.72 | 41.9% | 78 | 41.9% | -0.28 | 1.82 | 1.49 | 2.16 | — |
| — | 5.50 | 6.95 | 6.22 | +0.69 | 41.8% | 79 | 41.8% | -0.32 | 2.12 | 1.74 | 2.50 | — |
| — | 5.40 | 6.60 | 6.00 | +0.65 | 41.7% | 80 | 41.7% | -0.35 | 2.41 | 2.02 | 2.80 | — |
| — | 4.80 | 5.60 | 5.20 | +0.61 | 41.7% | 81 | 41.7% | -0.39 | 2.98 | 2.55 | 3.40 | — |
| — | 4.25 | 4.95 | 4.60 | +0.57 | 41.6% | 82 | 41.6% | -0.43 | 3.85 | 2.95 | 4.75 | — |
| — | 3.75 | 4.45 | 4.10 | +0.53 | 41.6% | 83 | 41.6% | -0.48 | 3.62 | 3.05 | 4.20 | — |
| — | 2.90 | 3.85 | 3.38 | +0.49 | 41.6% | 84 | 41.6% | -0.52 | 4.40 | 4.00 | 4.80 | — |
| — | 3.05 | 3.85 | 3.45 | +0.45 | 41.7% | 85 | 41.7% | -0.56 | 5.00 | 4.60 | 5.40 | — |
| — | 2.64 | 3.25 | 2.94 | +0.41 | 41.7% | 86 | 41.7% | -0.59 | 5.55 | 5.10 | 6.00 | — |
| — | 2.16 | 2.89 | 2.52 | +0.37 | 41.8% | 87 | 41.8% | -0.63 | 6.22 | 5.75 | 6.70 | — |
| — | 1.97 | 2.44 | 2.21 | +0.34 | 41.9% | 88 | 41.9% | -0.67 | 6.92 | 6.55 | 7.30 | — |
| — | 1.54 | 2.18 | 1.86 | +0.30 | 42.0% | 89 | 42.0% | -0.70 | 7.72 | 7.25 | 8.20 | — |
| — | 1.33 | 1.86 | 1.59 | +0.27 | 42.1% | 90 | 42.1% | -0.73 | 8.47 | 7.20 | 9.75 | — |
| — | 0.95 | 1.65 | 1.30 | +0.24 | 42.2% | 91 | 42.2% | -0.76 | 9.28 | 8.00 | 10.55 | — |
| — | 0.73 | 1.71 | 1.22 | +0.22 | 42.4% | 92 | 42.4% | -0.79 | 10.22 | 9.00 | 11.45 | — |
| — | 0.61 | 1.70 | 1.16 | +0.19 | 42.6% | 93 | 42.6% | -0.81 | 10.90 | 9.60 | 12.20 | — |
| — | 0.21 | 1.29 | 0.75 | +0.17 | 42.7% | 94 | 42.7% | -0.84 | 11.82 | 10.45 | 13.20 | — |
| — | 0.30 | 1.10 | 0.70 | +0.15 | 42.9% | 95 | 42.9% | -0.86 | 12.53 | 10.95 | 14.10 | — |
| — | 0.43 | 1.13 | 0.78 | +0.13 | 43.2% | 96 | 43.2% | -0.88 | 13.85 | 12.85 | 14.85 | — |
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.