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 | |
| — | 14.40 | 16.80 | 15.60 | +1.00 | 42.4% | 66 | — | — | — | — | 0.23 | — |
| — | 13.40 | 16.00 | 14.70 | — | — | 67 | — | — | — | — | 0.23 | — |
| — | 13.15 | 14.65 | 13.90 | +1.00 | 40.8% | 68 | 40.8% | -0.00 | — | — | 0.24 | — |
| — | 11.40 | 13.80 | 12.60 | — | — | 69 | 40.1% | -0.00 | — | — | 0.24 | — |
| — | 11.00 | 12.65 | 11.82 | +0.99 | 39.4% | 70 | 39.4% | -0.01 | — | — | 0.07 | — |
| — | 9.40 | 11.65 | 10.53 | — | — | 71 | — | — | — | — | 0.27 | — |
| — | 8.45 | 10.65 | 9.55 | — | — | 72 | 38.0% | -0.02 | — | — | 0.07 | — |
| — | 7.45 | 9.85 | 8.65 | +0.97 | 37.3% | 73 | — | — | — | — | 0.12 | — |
| — | 6.90 | 8.65 | 7.78 | — | — | 74 | 36.6% | -0.05 | 0.10 | 0.04 | 0.16 | — |
| — | 6.35 | 7.85 | 7.10 | +0.93 | 36.0% | 75 | 36.0% | -0.07 | 0.10 | 0.06 | 0.13 | — |
| — | 5.15 | 7.00 | 6.08 | — | — | 76 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 4.35 | 6.20 | 5.28 | +0.84 | 34.6% | 77 | 34.6% | -0.16 | 0.24 | 0.12 | 0.36 | — |
| — | 4.00 | 5.80 | 4.90 | +0.81 | 34.3% | 77.5 | 34.3% | -0.19 | 0.21 | 0.17 | 0.26 | — |
| — | 4.10 | 4.70 | 4.40 | +0.78 | 34.0% | 78 | 34.0% | -0.22 | 0.28 | 0.24 | 0.32 | — |
| — | 3.30 | 3.85 | 3.58 | +0.70 | 33.5% | 79 | 33.5% | -0.30 | 0.44 | 0.37 | 0.51 | — |
| — | 2.72 | 3.05 | 2.88 | +0.61 | 33.0% | 80 | 33.0% | -0.39 | 0.65 | 0.57 | 0.72 | — |
| — | 2.17 | 2.33 | 2.25 | +0.52 | 32.6% | 81 | 32.6% | -0.48 | 0.89 | 0.71 | 1.07 | — |
| — | 1.58 | 1.80 | 1.69 | +0.42 | 32.3% | 82 | 32.3% | -0.58 | 1.39 | 1.23 | 1.55 | — |
| — | 1.35 | 1.55 | 1.45 | +0.37 | 32.2% | 82.5 | 32.2% | -0.63 | 1.59 | 1.44 | 1.75 | — |
| — | 1.13 | 1.33 | 1.23 | +0.33 | 32.0% | 83 | 32.0% | -0.67 | 1.92 | 1.79 | 2.05 | — |
| — | 0.76 | 0.91 | 0.83 | +0.24 | 31.8% | 84 | 31.8% | -0.76 | 2.58 | 2.35 | 2.80 | — |
| — | 0.50 | 0.60 | 0.55 | +0.18 | 31.7% | 85 | 31.7% | -0.83 | 3.25 | 3.05 | 3.45 | — |
| — | 0.31 | 0.40 | 0.35 | +0.12 | 31.7% | 86 | 31.7% | -0.88 | 4.47 | 3.70 | 5.25 | — |
| — | 0.08 | 0.29 | 0.18 | +0.08 | 31.7% | 87 | 31.7% | -0.92 | 5.17 | 4.60 | 5.75 | — |
| — | 0.13 | 0.24 | 0.18 | +0.07 | 31.7% | 87.5 | 31.7% | -0.94 | 5.72 | 5.10 | 6.35 | — |
| — | 0.08 | 0.21 | 0.14 | +0.06 | 31.8% | 88 | 31.8% | -0.95 | 6.28 | 5.40 | 7.15 | — |
| — | 0.01 | 0.16 | 0.09 | +0.04 | 31.9% | 89 | 31.9% | -0.97 | 7.60 | 6.50 | 8.70 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 32.0% | 90 | 32.0% | -0.98 | 8.07 | 7.20 | 8.95 | — |
| — | — | 0.11 | — | +0.02 | 32.1% | 91 | 32.1% | -0.99 | 9.25 | 8.40 | 10.10 | — |
| — | — | 0.08 | — | +0.02 | 32.3% | 92 | 32.3% | -0.99 | 10.22 | 9.50 | 10.95 | — |
| — | — | 0.07 | — | +0.02 | 32.4% | 92.5 | 32.4% | -0.99 | 10.70 | 9.75 | 11.65 | — |
| — | — | 0.29 | — | +0.02 | 32.6% | 93 | 32.6% | -1.00 | 11.10 | 10.25 | 11.95 | — |
| — | — | 0.23 | — | +0.01 | 32.8% | 94 | 32.8% | -1.00 | 12.55 | 11.45 | 13.65 | — |
| — | — | 0.16 | — | +0.01 | 33.2% | 95 | 33.2% | -1.00 | 13.20 | 12.25 | 14.15 | — |
| — | — | 0.16 | — | +0.01 | 34.1% | 97.5 | 34.1% | -1.00 | 15.57 | 14.70 | 16.45 | — |
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.