Spot 82.18
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.15 | 17.10 | 15.12 | +0.99 | 58.3% | 67 | 58.3% | -0.01 | — | — | 0.02 | — |
| — | 12.15 | 15.85 | 14.00 | +0.99 | 57.1% | 68 | 57.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 11.65 | 13.90 | 12.78 | +0.99 | 56.1% | 69 | 56.1% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 11.20 | 12.90 | 12.05 | +0.98 | 55.1% | 70 | 55.1% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 9.20 | 13.05 | 11.12 | +0.97 | 54.1% | 71 | 54.1% | -0.03 | — | — | 0.16 | — |
| — | 8.80 | 10.90 | 9.85 | +0.96 | 53.3% | 72 | 53.3% | -0.04 | 0.14 | 0.10 | 0.19 | — |
| — | 8.55 | 10.95 | 9.75 | +0.96 | 52.9% | 72.5 | 52.9% | -0.05 | 0.12 | 0.02 | 0.22 | — |
| — | 8.00 | 10.05 | 9.03 | +0.95 | 52.6% | 73 | 52.6% | -0.06 | 0.18 | 0.15 | 0.22 | — |
| — | 6.40 | 9.95 | 8.18 | +0.93 | 52.0% | 74 | 52.0% | -0.08 | 0.21 | 0.11 | 0.31 | — |
| — | 6.60 | 9.30 | 7.95 | +0.90 | 51.6% | 75 | 51.6% | -0.11 | 0.36 | 0.31 | 0.42 | — |
| — | 6.05 | 7.10 | 6.58 | +0.87 | 51.3% | 76 | 51.3% | -0.15 | 0.50 | 0.40 | 0.60 | — |
| — | 3.85 | 7.55 | 5.70 | +0.82 | 51.2% | 77 | 51.2% | -0.19 | 0.69 | 0.61 | 0.76 | — |
| — | 4.35 | 6.20 | 5.28 | +0.80 | 51.1% | 77.5 | 51.1% | -0.22 | 0.80 | 0.71 | 0.89 | — |
| — | 4.40 | 5.80 | 5.10 | +0.77 | 51.1% | 78 | 51.1% | -0.24 | 0.93 | 0.83 | 1.03 | — |
| — | 2.52 | 5.85 | 4.18 | +0.72 | 51.1% | 79 | 51.1% | -0.30 | 1.25 | 1.20 | 1.31 | — |
| — | 3.45 | 3.90 | 3.67 | +0.66 | 51.2% | 80 | 51.2% | -0.36 | 1.57 | 1.44 | 1.70 | — |
| — | 2.93 | 3.25 | 3.09 | +0.59 | 51.4% | 81 | 51.4% | -0.42 | 2.06 | 1.93 | 2.18 | — |
| — | 2.50 | 2.65 | 2.58 | +0.53 | 51.5% | 82 | 51.5% | -0.48 | 2.46 | 2.32 | 2.60 | — |
| — | 2.15 | 2.51 | 2.33 | — | — | 82.5 | 51.6% | -0.52 | 3.32 | 2.54 | 4.10 | — |
| — | 1.92 | 2.23 | 2.08 | — | — | 83 | — | — | 3.08 | 2.82 | 3.35 | — |
| — | 1.57 | 1.77 | 1.67 | — | — | 84 | — | — | 3.70 | 3.35 | 4.05 | — |
| — | 1.25 | 1.45 | 1.35 | — | — | 85 | 52.2% | -0.66 | 4.33 | 3.95 | 4.70 | — |
| — | 0.96 | 1.12 | 1.04 | +0.29 | 52.5% | 86 | — | — | 5.05 | 4.20 | 5.90 | — |
| — | 0.69 | 0.90 | 0.80 | — | — | 87 | 52.8% | -0.76 | 6.17 | 4.60 | 7.75 | — |
| — | 0.71 | 0.81 | 0.76 | — | — | 87.5 | 52.9% | -0.79 | 7.03 | 5.90 | 8.15 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 88 | — | — | 6.45 | 4.90 | 8.00 | — |
| — | 0.37 | 0.60 | 0.48 | — | — | 89 | — | — | 7.85 | 6.80 | 8.90 | — |
| — | 0.25 | 0.42 | 0.34 | — | — | 90 | — | — | 9.05 | 7.75 | 10.35 | — |
| — | 0.21 | 0.34 | 0.28 | — | — | 91 | — | — | 9.68 | 8.60 | 10.75 | — |
| — | 0.15 | 0.33 | 0.24 | — | — | 92 | — | — | 10.28 | 8.30 | 12.25 | — |
| — | 0.16 | 0.26 | 0.21 | — | — | 92.5 | — | — | 10.72 | 8.75 | 12.70 | — |
| — | 0.15 | 0.20 | 0.17 | +0.07 | 54.8% | 93 | — | — | 11.30 | 9.40 | 13.20 | — |
| — | 0.04 | 0.19 | 0.12 | — | — | 94 | 55.1% | -0.95 | 12.15 | 10.15 | 14.15 | — |
| — | 0.05 | 0.17 | 0.11 | — | — | 95 | — | — | 13.15 | 11.20 | 15.10 | — |
| — | — | 0.10 | — | +0.03 | 55.6% | 96 | 55.6% | -0.97 | 14.12 | 12.40 | 15.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 55.9% | 97.5 | 55.9% | -0.98 | 15.85 | 14.60 | 17.10 | — |
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.