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 | |
| — | 15.15 | 17.60 | 16.38 | +1.00 | 43.8% | 66 | 43.8% | +0.00 | — | — | 0.19 | — |
| — | 14.15 | 15.25 | 14.70 | +1.00 | 42.9% | 67 | 42.9% | +0.00 | — | — | 0.21 | — |
| — | 13.15 | 14.80 | 13.97 | +1.00 | 42.0% | 68 | 42.0% | +0.00 | — | — | 1.03 | — |
| — | 12.20 | 14.10 | 13.15 | +1.00 | 41.2% | 69 | 41.2% | -0.00 | — | — | 0.21 | — |
| — | 11.25 | 12.55 | 11.90 | +1.00 | 40.5% | 70 | 40.5% | -0.00 | — | — | 0.73 | — |
| — | 10.30 | 12.10 | 11.20 | +1.00 | 39.8% | 71 | 39.8% | -0.00 | — | — | 0.98 | — |
| — | 9.30 | 10.25 | 9.78 | +1.00 | 39.1% | 72 | 39.1% | -0.00 | — | — | 0.05 | — |
| — | 8.30 | 9.55 | 8.93 | +1.00 | 38.7% | 73 | 38.7% | -0.00 | — | — | 0.94 | — |
| — | 7.20 | 8.25 | 7.72 | +1.00 | 38.3% | 74 | 38.3% | -0.00 | — | — | 0.07 | — |
| — | 6.30 | 7.35 | 6.83 | +1.00 | 38.0% | 75 | 38.0% | -0.00 | — | — | 0.08 | — |
| — | 4.90 | 6.30 | 5.60 | +0.99 | 37.7% | 76 | 37.7% | -0.01 | — | — | 0.05 | — |
| — | 4.15 | 5.35 | 4.75 | +0.97 | 37.4% | 77 | 37.4% | -0.03 | 0.07 | 0.03 | 0.12 | — |
| — | 3.65 | 4.80 | 4.22 | +0.94 | 36.8% | 78 | 36.8% | -0.06 | 0.08 | 0.06 | 0.10 | — |
| — | 2.79 | 3.75 | 3.27 | +0.88 | 36.2% | 79 | 36.2% | -0.12 | 0.17 | 0.14 | 0.21 | — |
| — | 2.31 | 2.53 | 2.42 | +0.79 | 35.7% | 80 | 35.7% | -0.21 | 0.33 | 0.27 | 0.38 | — |
| — | 1.61 | 1.75 | 1.68 | +0.67 | 35.2% | 81 | 35.2% | -0.33 | 0.57 | 0.51 | 0.64 | — |
| — | 1.02 | 1.17 | 1.09 | +0.51 | 34.9% | 82 | 34.9% | -0.48 | 1.01 | 0.90 | 1.12 | — |
| — | 0.60 | 0.69 | 0.65 | +0.37 | 34.6% | 83 | 34.6% | -0.63 | 1.53 | 1.39 | 1.68 | — |
| — | 0.32 | 0.39 | 0.35 | +0.23 | 34.5% | 84 | 34.5% | -0.77 | 2.31 | 2.10 | 2.52 | — |
| — | 0.16 | 0.20 | 0.18 | +0.13 | 34.5% | 85 | 34.5% | -0.87 | 3.30 | 2.80 | 3.80 | — |
| — | 0.08 | 0.11 | 0.10 | +0.07 | 34.6% | 86 | 34.6% | -0.93 | 4.28 | 3.65 | 4.90 | — |
| — | — | 0.88 | — | +0.03 | 34.7% | 87 | 34.7% | -0.97 | 5.85 | 4.70 | 7.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 34.8% | 88 | 34.8% | -0.99 | 6.65 | 5.60 | 7.70 | — |
| — | — | 0.02 | — | +0.01 | 35.0% | 89 | 35.0% | -1.00 | 7.72 | 6.70 | 8.75 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 90 | 35.2% | -1.00 | 8.55 | 7.55 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 91 | 35.5% | -1.00 | 9.53 | 8.70 | 10.35 | — |
| — | — | 0.01 | — | — | — | 92 | — | — | 10.47 | 9.55 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 93 | 36.3% | -1.00 | 11.62 | 10.30 | 12.95 | — |
| — | — | 0.02 | — | +0.00 | 36.8% | 94 | — | — | 12.88 | 11.75 | 14.00 | — |
| — | — | 0.02 | — | — | — | 95 | 37.3% | -1.00 | 13.53 | 12.70 | 14.35 | — |
| — | — | 0.95 | — | +0.00 | 37.9% | 96 | — | — | 14.88 | 13.75 | 16.00 | — |
| — | — | 0.95 | — | +0.00 | 38.5% | 97 | — | — | 15.53 | 14.70 | 16.35 | — |
| — | — | 0.98 | — | — | — | 98 | 39.2% | -1.00 | 16.85 | 15.70 | 18.00 | — |
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.