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 | |
| — | 14.40 | 16.35 | 15.38 | +1.00 | 43.8% | 66 | 43.8% | -0.00 | — | — | 0.11 | — |
| — | 13.40 | 15.70 | 14.55 | — | — | 67 | — | — | — | — | 0.32 | — |
| — | 12.40 | 14.70 | 13.55 | — | — | 68 | 41.9% | -0.00 | — | — | 0.12 | — |
| — | 11.40 | 13.35 | 12.38 | — | — | 69 | — | — | — | — | 0.33 | — |
| — | 10.65 | 12.75 | 11.70 | — | — | 70 | — | — | — | — | 0.05 | — |
| — | 9.45 | 11.40 | 10.43 | — | — | 71 | — | — | — | — | 0.36 | — |
| — | 8.75 | 11.55 | 10.15 | — | — | 72 | — | — | 0.15 | 0.03 | 0.27 | — |
| — | 7.95 | 9.65 | 8.80 | — | — | 73 | — | — | — | — | 0.17 | — |
| — | 7.10 | 8.60 | 7.85 | — | — | 74 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 5.95 | 7.50 | 6.72 | — | — | 75 | — | — | 0.13 | 0.10 | 0.16 | — |
| — | 5.60 | 7.55 | 6.58 | +0.92 | 34.3% | 76 | 34.3% | -0.08 | 0.20 | 0.09 | 0.32 | — |
| — | 4.45 | 5.90 | 5.17 | +0.88 | 33.6% | 77 | 33.6% | -0.12 | 0.28 | 0.20 | 0.37 | — |
| — | 4.60 | 5.50 | 5.05 | +0.86 | 33.3% | 77.5 | 33.3% | -0.14 | 0.42 | 0.29 | 0.56 | — |
| — | 4.15 | 4.95 | 4.55 | +0.84 | 33.0% | 78 | 33.0% | -0.16 | 0.44 | 0.38 | 0.50 | — |
| — | 3.50 | 3.95 | 3.73 | +0.77 | 32.4% | 79 | 32.4% | -0.23 | 0.60 | 0.47 | 0.73 | — |
| — | 2.82 | 3.35 | 3.08 | +0.70 | 31.9% | 80 | 31.9% | -0.30 | 0.95 | 0.84 | 1.07 | — |
| — | 2.26 | 2.56 | 2.41 | +0.62 | 31.5% | 81 | 31.5% | -0.39 | 1.36 | 1.16 | 1.57 | — |
| — | 1.71 | 1.87 | 1.79 | +0.53 | 31.2% | 82 | 31.2% | -0.48 | 1.81 | 1.59 | 2.04 | — |
| — | 1.45 | 1.75 | 1.60 | +0.48 | 31.1% | 82.5 | 31.1% | -0.52 | 1.97 | 1.69 | 2.24 | — |
| — | 1.30 | 1.53 | 1.42 | +0.43 | 31.1% | 83 | 31.1% | -0.57 | 2.28 | 1.98 | 2.58 | — |
| — | 0.86 | 1.01 | 0.94 | +0.34 | 31.0% | 84 | 31.0% | -0.66 | 2.96 | 2.58 | 3.35 | — |
| — | 0.65 | 0.72 | 0.69 | +0.26 | 30.9% | 85 | 30.9% | -0.75 | 3.67 | 3.35 | 4.00 | — |
| — | 0.40 | 0.55 | 0.47 | +0.19 | 30.8% | 86 | 30.8% | -0.82 | 4.38 | 3.10 | 5.65 | — |
| — | 0.24 | 0.37 | 0.30 | +0.13 | 30.7% | 87 | 30.7% | -0.87 | 5.12 | 4.45 | 5.80 | — |
| — | 0.19 | 0.26 | 0.23 | +0.12 | 30.8% | 87.5 | 30.8% | -0.90 | 5.90 | 5.25 | 6.55 | — |
| — | 0.12 | 0.25 | 0.18 | +0.10 | 30.9% | 88 | 30.9% | -0.92 | 5.88 | 4.85 | 6.90 | — |
| — | 0.06 | 0.15 | 0.10 | +0.07 | 31.3% | 89 | 31.3% | -0.95 | 7.55 | 6.80 | 8.30 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 32.1% | 90 | 32.1% | -0.97 | 8.30 | 7.55 | 9.05 | — |
| — | — | 0.14 | — | +0.03 | 33.3% | 91 | 33.3% | -0.98 | 9.38 | 8.45 | 10.30 | — |
| — | — | 0.27 | — | +0.03 | 34.7% | 92 | 34.7% | -0.99 | 10.28 | 9.25 | 11.30 | — |
| — | — | 0.07 | — | +0.02 | 35.5% | 92.5 | 35.5% | -0.99 | 10.93 | 9.50 | 12.35 | — |
| — | — | 0.33 | — | +0.02 | 36.3% | 93 | 36.3% | -0.99 | 11.53 | 10.75 | 12.30 | — |
| — | — | 0.12 | — | +0.02 | 38.1% | 94 | 38.1% | -1.00 | 12.45 | 10.90 | 14.00 | — |
| — | — | 0.32 | — | +0.01 | 40.1% | 95 | 40.1% | -1.00 | 13.43 | 12.75 | 14.10 | — |
| — | — | 0.11 | — | +0.01 | 45.2% | 97.5 | 45.2% | -1.00 | 16.25 | 15.00 | 17.50 | — |
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.