Spot 82.64
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 14.15 | 12.35 | +1.00 | 36.6% | 70 | 36.6% | -0.00 | — | — | 2.13 | — |
| — | 5.55 | 9.70 | 7.62 | +0.99 | 29.2% | 75 | 29.2% | -0.01 | — | — | 2.17 | — |
| — | 4.15 | 8.25 | 6.20 | +0.97 | 27.5% | 76.5 | 27.5% | -0.03 | — | — | 0.71 | — |
| — | 3.40 | 7.75 | 5.58 | +0.96 | 26.9% | 77 | 26.9% | -0.04 | — | — | 2.24 | — |
| — | 2.35 | 6.85 | 4.60 | +0.94 | 26.0% | 78 | 26.0% | -0.06 | — | — | 2.31 | — |
| — | 1.36 | 5.55 | 3.46 | +0.89 | 25.2% | 79 | 25.2% | -0.11 | — | — | 2.42 | — |
| — | 1.15 | 5.10 | 3.12 | +0.82 | 24.6% | 80 | 24.6% | -0.18 | — | — | 2.60 | — |
| — | 0.41 | 4.40 | 2.40 | +0.73 | 24.1% | 81 | 24.1% | -0.28 | 1.67 | 0.45 | 2.88 | — |
| — | 0.23 | 4.05 | 2.14 | +0.67 | 23.9% | 81.5 | 23.9% | -0.33 | — | — | 3.05 | — |
| — | — | 3.70 | — | — | — | 82 | — | — | — | — | 3.65 | — |
| — | — | 3.55 | — | +0.54 | 23.6% | 82.5 | 23.6% | -0.47 | — | — | 2.56 | — |
| — | — | 3.35 | — | +0.47 | 23.5% | 83 | 23.5% | -0.54 | 2.18 | 0.01 | 4.35 | — |
| — | — | 3.15 | — | +0.40 | 23.4% | 83.5 | 23.4% | -0.61 | 2.40 | 0.10 | 4.70 | — |
| — | — | 2.26 | — | +0.33 | 23.4% | 84 | 23.4% | -0.67 | 2.13 | 0.42 | 3.85 | — |
| — | — | 1.92 | — | +0.27 | 23.4% | 84.5 | — | — | 2.67 | 0.39 | 4.95 | — |
| — | — | 1.04 | — | +0.22 | 23.4% | 85 | 23.4% | -0.79 | 3.03 | 0.76 | 5.30 | — |
| — | — | 1.35 | — | — | — | 85.5 | — | — | 3.51 | 1.27 | 5.75 | — |
| — | — | 1.21 | — | +0.14 | 23.5% | 86 | — | — | 3.90 | 1.60 | 6.20 | — |
| — | — | 1.55 | — | +0.10 | 23.7% | 86.5 | 23.7% | -0.91 | 4.15 | 2.25 | 6.05 | — |
| — | — | 1.95 | — | — | — | 87 | 23.8% | -0.93 | 4.60 | 2.70 | 6.50 | — |
| — | — | 1.35 | — | — | — | 87.5 | — | — | 5.12 | 3.25 | 7.00 | — |
| — | — | 1.40 | — | — | — | 88 | 24.3% | -0.97 | 5.45 | 3.40 | 7.50 | — |
| — | — | 0.05 | — | — | — | 88.5 | — | — | 5.92 | 3.90 | 7.95 | — |
| — | — | 0.03 | — | — | — | 89 | 24.9% | -0.99 | 6.67 | 4.40 | 8.95 | — |
| — | — | 0.02 | — | +0.02 | 25.2% | 89.5 | — | — | 6.95 | 4.85 | 9.05 | — |
| — | — | 0.02 | — | — | — | 90 | — | — | 7.67 | 5.40 | 9.95 | — |
| — | — | 2.13 | — | +0.01 | 26.1% | 90.5 | — | — | 8.18 | 5.90 | 10.45 | — |
| — | — | 2.13 | — | +0.01 | 26.6% | 91 | 26.6% | -1.00 | 8.68 | 6.80 | 10.55 | — |
| — | — | 0.21 | — | +0.01 | 27.1% | 91.5 | — | — | 8.95 | 6.70 | 11.20 | — |
| — | — | 1.75 | — | — | — | 92 | — | — | 9.50 | 7.55 | 11.45 | — |
| — | — | 1.65 | — | — | — | 92.5 | 28.1% | -1.00 | 10.18 | 7.90 | 12.45 | — |
| — | — | 2.13 | — | — | — | 93 | — | — | 10.85 | 8.90 | 12.80 | — |
| — | — | 2.13 | — | — | — | 93.5 | — | — | 11.03 | 9.05 | 13.00 | — |
| — | — | 1.85 | — | — | — | 94 | — | — | 11.65 | 9.80 | 13.50 | — |
| — | — | 1.65 | — | +0.00 | 30.4% | 94.5 | — | — | 12.15 | 10.30 | 14.00 | — |
| — | — | 2.13 | — | — | — | 95 | — | — | 12.68 | 10.40 | 14.95 | — |
| — | — | 1.65 | — | +0.00 | 32.0% | 96 | 32.0% | -1.00 | 13.53 | 11.55 | 15.50 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 97 | 33.0% | -1.00 | 14.65 | 12.80 | 16.50 | — |
| — | — | 1.00 | — | +0.00 | 33.9% | 98 | 33.9% | -1.00 | 15.72 | 13.90 | 17.55 | — |
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.