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 | |
| — | 15.40 | 17.15 | 16.27 | +0.96 | 43.5% | 66 | 43.5% | -0.04 | 0.25 | 0.09 | 0.41 | — |
| — | 14.45 | 17.10 | 15.78 | +0.95 | 43.3% | 67 | 43.3% | -0.05 | 0.34 | 0.09 | 0.59 | — |
| — | 13.40 | 15.90 | 14.65 | +0.94 | 43.1% | 68 | 43.1% | -0.06 | 0.41 | 0.15 | 0.67 | — |
| — | 12.45 | 15.00 | 13.72 | +0.92 | 42.9% | 69 | 42.9% | -0.08 | 0.52 | 0.21 | 0.82 | — |
| — | 11.55 | 13.65 | 12.60 | +0.90 | 42.7% | 70 | 42.7% | -0.10 | 0.57 | 0.27 | 0.87 | — |
| — | 10.75 | 13.05 | 11.90 | +0.88 | 42.5% | 71 | 42.5% | -0.12 | 0.87 | 0.28 | 1.46 | — |
| — | 9.85 | 11.65 | 10.75 | +0.86 | 42.3% | 72 | 42.3% | -0.14 | 0.68 | 0.50 | 0.85 | — |
| — | 9.00 | 11.50 | 10.25 | +0.83 | 42.1% | 73 | 42.1% | -0.17 | 1.65 | 0.45 | 2.85 | — |
| — | 8.20 | 9.85 | 9.03 | +0.81 | 41.9% | 74 | 41.9% | -0.20 | 0.88 | 0.77 | 0.99 | — |
| — | 7.40 | 9.85 | 8.62 | +0.77 | 41.7% | 75 | 41.7% | -0.23 | 1.07 | 0.96 | 1.18 | — |
| — | 6.60 | 8.25 | 7.42 | +0.74 | 41.5% | 76 | 41.5% | -0.26 | 1.30 | 1.19 | 1.41 | — |
| — | 6.55 | 8.20 | 7.38 | +0.70 | 41.3% | 77 | 41.3% | -0.30 | 1.55 | 1.44 | 1.67 | — |
| — | 5.90 | 7.60 | 6.75 | +0.66 | 41.1% | 78 | 41.1% | -0.34 | 2.17 | 1.71 | 2.63 | — |
| — | 5.20 | 6.95 | 6.08 | +0.62 | 41.0% | 79 | 41.0% | -0.38 | 2.58 | 2.06 | 3.10 | — |
| — | 4.95 | 5.25 | 5.10 | +0.58 | 40.8% | 80 | 40.8% | -0.42 | 2.67 | 2.42 | 2.93 | — |
| — | 4.40 | 4.70 | 4.55 | +0.54 | 40.6% | 81 | 40.6% | -0.47 | 3.02 | 2.84 | 3.20 | — |
| — | 3.85 | 4.35 | 4.10 | +0.49 | 40.5% | 82 | 40.5% | -0.51 | 3.60 | 3.30 | 3.90 | — |
| — | 3.35 | 3.65 | 3.50 | +0.45 | 40.3% | 83 | 40.3% | -0.55 | 3.98 | 3.75 | 4.20 | — |
| — | 2.80 | 3.25 | 3.02 | +0.41 | 40.2% | 84 | 40.2% | -0.60 | 4.55 | 4.35 | 4.75 | — |
| — | 2.55 | 2.82 | 2.69 | +0.37 | 40.1% | 85 | 40.1% | -0.64 | 5.15 | 4.95 | 5.35 | — |
| — | 2.05 | 2.41 | 2.23 | +0.33 | 40.0% | 86 | 40.0% | -0.68 | 5.80 | 5.60 | 6.00 | — |
| — | 1.54 | 2.09 | 1.81 | +0.30 | 39.9% | 87 | 39.9% | -0.71 | 6.65 | 6.20 | 7.10 | — |
| — | 1.61 | 1.79 | 1.70 | +0.26 | 39.9% | 88 | 39.9% | -0.74 | 7.25 | 6.15 | 8.35 | — |
| — | 1.18 | 1.57 | 1.38 | +0.23 | 39.9% | 89 | 39.9% | -0.78 | 7.95 | 7.50 | 8.40 | — |
| — | 1.12 | 1.35 | 1.24 | +0.21 | 39.9% | 90 | 39.9% | -0.80 | 9.12 | 8.25 | 10.00 | — |
| — | 0.73 | 1.18 | 0.95 | +0.18 | 40.0% | 91 | 40.0% | -0.83 | 9.97 | 8.95 | 11.00 | — |
| — | 0.72 | 0.99 | 0.85 | +0.16 | 40.1% | 92 | 40.1% | -0.85 | 10.68 | 9.70 | 11.65 | — |
| — | 0.60 | 0.92 | 0.76 | +0.14 | 40.2% | 93 | 40.2% | -0.87 | 11.55 | 10.60 | 12.50 | — |
| — | 0.43 | 0.87 | 0.65 | +0.12 | 40.4% | 94 | 40.4% | -0.89 | 12.45 | 11.50 | 13.40 | — |
| — | 0.18 | 0.77 | 0.47 | +0.11 | 40.7% | 95 | 40.7% | -0.91 | 13.32 | 12.35 | 14.30 | — |
| — | 0.08 | 0.72 | 0.40 | +0.09 | 41.0% | 96 | 41.0% | -0.92 | 14.30 | 13.35 | 15.25 | — |
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.