Spot 82.21
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 16.55 | 15.57 | +1.00 | 46.8% | 66 | 46.8% | +0.00 | — | — | 2.13 | — |
| — | 14.10 | 15.55 | 14.82 | +1.00 | 45.6% | 67 | 45.6% | +0.00 | — | — | 2.13 | — |
| — | 13.10 | 14.55 | 13.82 | +1.00 | 44.4% | 68 | 44.4% | +0.00 | — | — | 2.13 | — |
| — | 11.65 | 13.55 | 12.60 | +1.00 | 43.3% | 69 | 43.3% | +0.00 | — | — | 2.12 | — |
| — | 10.85 | 12.60 | 11.72 | +1.00 | 42.2% | 70 | 42.2% | +0.00 | — | — | 2.12 | — |
| — | 9.60 | 11.60 | 10.60 | +1.00 | 41.1% | 71 | 41.1% | -0.00 | — | — | 2.13 | — |
| — | 9.10 | 10.80 | 9.95 | — | — | 72 | 40.1% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 9.55 | 8.88 | — | — | 73 | — | — | — | — | 2.13 | — |
| — | 7.25 | 8.55 | 7.90 | — | — | 74 | — | — | — | — | 0.85 | — |
| — | 6.95 | 7.55 | 7.25 | +1.00 | 37.6% | 75 | — | — | — | — | 0.40 | — |
| — | 6.05 | 6.65 | 6.35 | +0.99 | 36.8% | 76 | 36.8% | -0.01 | — | — | 0.05 | — |
| — | 4.80 | 5.55 | 5.17 | — | — | 77 | 36.1% | -0.03 | — | — | 0.05 | — |
| — | 3.40 | 4.60 | 4.00 | +0.93 | 35.5% | 78 | 35.5% | -0.07 | — | — | 0.05 | — |
| — | 2.60 | 4.65 | 3.62 | — | — | 79 | 34.9% | -0.16 | — | — | 0.05 | — |
| — | 2.15 | 2.37 | 2.26 | +0.69 | 34.2% | 80 | 34.2% | -0.31 | 0.05 | 0.04 | 0.06 | — |
| — | 1.26 | 1.62 | 1.44 | — | — | 81 | 33.4% | -0.50 | 0.14 | 0.12 | 0.17 | — |
| — | 0.57 | 0.73 | 0.65 | +0.31 | 32.9% | 82 | 32.9% | -0.69 | 0.39 | 0.27 | 0.51 | — |
| — | 0.17 | 0.34 | 0.26 | +0.16 | 32.9% | 83 | 32.9% | -0.84 | 0.96 | 0.78 | 1.15 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 84 | — | — | 1.74 | 1.34 | 2.14 | — |
| — | — | 0.02 | — | — | — | 85 | — | — | 3.19 | 2.44 | 3.95 | — |
| — | — | 0.03 | — | — | — | 86 | — | — | 4.10 | 3.50 | 4.70 | — |
| — | — | 0.03 | — | — | — | 87 | 33.7% | -1.00 | 5.22 | 4.50 | 5.95 | — |
| — | — | 0.46 | — | — | — | 88 | 105.1% | -1.00 | 6.03 | 5.10 | 6.95 | — |
| — | — | 0.01 | — | — | — | 89 | 34.3% | -1.00 | 7.15 | 6.35 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 90 | 34.7% | -1.00 | 8.10 | 7.10 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 91 | 35.2% | -1.00 | 9.45 | 8.25 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 92 | 35.8% | -1.00 | 10.40 | 9.20 | 11.60 | — |
| — | — | 0.01 | — | — | — | 93 | 36.4% | -1.00 | 11.53 | 10.50 | 12.55 | — |
| — | — | 0.02 | — | — | — | 94 | — | — | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.02 | — | — | — | 95 | — | — | 13.12 | 12.30 | 13.95 | — |
| — | — | 2.13 | — | — | — | 96 | — | — | 14.45 | 13.25 | 15.65 | — |
| — | — | 2.13 | — | — | — | 97 | 39.9% | -1.00 | 15.12 | 14.30 | 15.95 | — |
| — | — | 0.76 | — | +0.00 | 40.9% | 98 | — | — | 16.48 | 15.30 | 17.65 | — |
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.