Spot 82.06
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 16.95 | 15.82 | +0.95 | 48.4% | 66 | 48.4% | -0.05 | 0.24 | 0.10 | 0.39 | — |
| — | 13.75 | 16.50 | 15.12 | +0.94 | 47.4% | 67 | 47.4% | -0.06 | 0.29 | 0.14 | 0.45 | — |
| — | 13.25 | 15.05 | 14.15 | +0.93 | 46.4% | 68 | 46.4% | -0.07 | 0.27 | 0.01 | 0.53 | — |
| — | 12.35 | 14.10 | 13.22 | +0.92 | 45.6% | 69 | 45.6% | -0.08 | 0.33 | 0.09 | 0.57 | — |
| — | 11.45 | 13.20 | 12.32 | +0.91 | 44.7% | 70 | 44.7% | -0.09 | 0.46 | 0.26 | 0.66 | — |
| — | 9.90 | 12.55 | 11.22 | +0.89 | 44.0% | 71 | 44.0% | -0.11 | 0.83 | 0.43 | 1.24 | — |
| — | 9.65 | 11.75 | 10.70 | +0.87 | 43.3% | 72 | 43.3% | -0.13 | 0.88 | 0.40 | 1.36 | — |
| — | 8.90 | 11.60 | 10.25 | +0.85 | 42.7% | 73 | 42.7% | -0.15 | 1.01 | 0.66 | 1.36 | — |
| — | 7.95 | 10.60 | 9.28 | +0.82 | 42.1% | 74 | 42.1% | -0.18 | 1.06 | 0.87 | 1.26 | — |
| — | 7.25 | 9.05 | 8.15 | +0.80 | 41.6% | 75 | 41.6% | -0.20 | 1.24 | 1.05 | 1.43 | — |
| — | 6.40 | 9.00 | 7.70 | +0.77 | 41.2% | 76 | 41.2% | -0.23 | 1.50 | 1.30 | 1.70 | — |
| — | 6.30 | 7.40 | 6.85 | +0.73 | 40.8% | 77 | 40.8% | -0.27 | 1.80 | 1.55 | 2.05 | — |
| — | 5.60 | 7.40 | 6.50 | +0.70 | 40.5% | 78 | 40.5% | -0.30 | 2.33 | 1.71 | 2.95 | — |
| — | 5.10 | 5.95 | 5.53 | +0.66 | 40.2% | 79 | 40.2% | -0.34 | 2.15 | 1.57 | 2.72 | — |
| — | 4.70 | 5.60 | 5.15 | +0.62 | 39.9% | 80 | 39.9% | -0.38 | 2.94 | 2.62 | 3.25 | — |
| — | 3.70 | 4.75 | 4.22 | +0.58 | 39.7% | 81 | 39.7% | -0.42 | 3.23 | 2.85 | 3.60 | — |
| — | 3.55 | 4.25 | 3.90 | +0.54 | 39.5% | 82 | 39.5% | -0.47 | 3.67 | 3.30 | 4.05 | — |
| — | 3.10 | 3.85 | 3.48 | +0.49 | 39.4% | 83 | 39.4% | -0.51 | 4.33 | 3.80 | 4.85 | — |
| — | 2.67 | 3.35 | 3.01 | +0.45 | 39.3% | 84 | 39.3% | -0.55 | 4.83 | 4.50 | 5.15 | — |
| — | 2.37 | 2.77 | 2.57 | +0.41 | 39.2% | 85 | 39.2% | -0.59 | 5.62 | 5.00 | 6.25 | — |
| — | 1.92 | 2.49 | 2.21 | +0.37 | 39.1% | 86 | 39.1% | -0.63 | 5.58 | 4.75 | 6.40 | — |
| — | 1.41 | 2.25 | 1.83 | +0.33 | 39.1% | 87 | 39.1% | -0.67 | 6.85 | 6.40 | 7.30 | — |
| — | 1.40 | 1.81 | 1.60 | — | — | 88 | 39.1% | -0.71 | 7.05 | 6.30 | 7.80 | — |
| — | 1.08 | 1.55 | 1.31 | +0.27 | 39.1% | 89 | 39.1% | -0.74 | 8.22 | 6.95 | 9.50 | — |
| — | 0.96 | 1.54 | 1.25 | +0.23 | 39.1% | 90 | 39.1% | -0.78 | 9.35 | 8.50 | 10.20 | — |
| — | 0.86 | 1.31 | 1.08 | +0.21 | 39.2% | 91 | 39.2% | -0.80 | 10.12 | 9.25 | 11.00 | — |
| — | 0.56 | 1.02 | 0.79 | +0.18 | 39.3% | 92 | 39.3% | -0.83 | 11.00 | 10.15 | 11.85 | — |
| — | 0.55 | 1.08 | 0.81 | +0.16 | 39.3% | 93 | 39.3% | -0.85 | 11.90 | 11.05 | 12.75 | — |
| — | 0.37 | 0.78 | 0.57 | +0.14 | 39.5% | 94 | 39.5% | -0.88 | 12.65 | 11.65 | 13.65 | — |
| — | 0.30 | 0.68 | 0.49 | — | — | 95 | — | — | 13.70 | 12.85 | 14.55 | — |
| — | 0.24 | 0.59 | 0.41 | +0.10 | 39.8% | 96 | 39.8% | -0.91 | 14.20 | 12.90 | 15.50 | — |
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.