Spot 82.67
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.10 | 14.75 | 12.93 | +1.00 | 29.7% | 70 | 29.7% | -0.00 | — | — | 0.70 | — |
| — | 6.15 | 9.85 | 8.00 | +0.97 | 27.1% | 75 | 27.1% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 4.95 | 8.80 | 6.88 | +0.95 | 26.6% | 76 | 26.6% | -0.05 | — | — | 1.39 | — |
| — | 4.00 | 7.80 | 5.90 | — | — | 77 | — | — | — | — | 0.95 | — |
| — | 3.40 | 7.30 | 5.35 | +0.89 | 25.5% | 78 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 1.80 | 6.70 | 4.25 | — | — | 79 | — | — | 1.05 | 0.05 | 2.06 | — |
| — | 1.32 | 5.40 | 3.36 | — | — | 80 | — | — | — | — | 1.86 | — |
| — | 1.28 | 3.95 | 2.62 | +0.69 | 23.8% | 81 | 23.8% | -0.31 | 0.75 | 0.44 | 1.06 | — |
| — | 0.60 | 3.90 | 2.25 | +0.64 | 23.6% | 81.5 | — | — | — | — | 2.25 | — |
| — | 0.07 | 4.05 | 2.06 | +0.59 | 23.4% | 82 | 23.4% | -0.41 | — | — | 2.58 | — |
| — | 0.07 | 2.94 | 1.50 | +0.54 | 23.2% | 82.5 | 23.2% | -0.46 | — | — | 2.90 | — |
| — | — | 2.06 | — | +0.49 | 23.1% | 83 | 23.1% | -0.52 | 1.85 | 0.95 | 2.76 | — |
| — | — | 2.54 | — | +0.43 | 23.0% | 83.5 | 23.0% | -0.57 | 1.95 | 0.20 | 3.70 | — |
| — | — | 1.08 | — | +0.38 | 22.9% | 84 | 22.9% | -0.62 | 2.68 | 1.31 | 4.05 | — |
| — | 0.27 | 1.89 | 1.08 | +0.33 | 22.9% | 84.5 | 22.9% | -0.67 | 2.62 | 1.15 | 4.10 | — |
| — | — | 1.85 | — | +0.29 | 22.9% | 85 | 22.9% | -0.72 | 2.15 | 0.80 | 3.50 | — |
| — | — | 3.00 | — | +0.24 | 23.0% | 85.5 | 23.0% | -0.77 | 3.15 | 1.30 | 5.00 | — |
| — | — | 0.43 | — | +0.21 | 23.1% | 86 | 23.1% | -0.80 | 3.80 | 1.75 | 5.85 | — |
| — | — | 1.51 | — | +0.17 | 23.2% | 86.5 | 23.2% | -0.84 | 4.09 | 2.23 | 5.95 | — |
| — | — | 1.00 | — | +0.15 | 23.4% | 87 | 23.4% | -0.87 | 4.70 | 2.79 | 6.60 | — |
| — | — | 1.27 | — | +0.12 | 23.7% | 87.5 | 23.7% | -0.89 | 5.22 | 3.30 | 7.15 | — |
| — | 0.05 | 1.23 | 0.64 | +0.10 | 24.0% | 88 | 24.0% | -0.91 | 5.38 | 3.45 | 7.30 | — |
| — | — | — | — | — | — | 88.5 | — | — | — | — | — | — |
| — | 0.05 | 0.97 | 0.51 | +0.07 | 24.6% | 89 | 24.6% | -0.95 | 6.38 | 4.45 | 8.30 | — |
| — | — | 1.20 | — | +0.05 | 25.4% | 90 | 25.4% | -0.97 | 7.12 | 5.15 | 9.10 | — |
| — | — | 1.29 | — | +0.04 | 26.2% | 91 | 26.2% | -0.99 | 8.25 | 6.40 | 10.10 | — |
| — | — | 0.21 | — | +0.02 | 27.1% | 92 | 27.1% | -1.00 | 9.30 | 7.45 | 11.15 | — |
| — | — | 0.74 | — | +0.02 | 27.9% | 93 | 27.9% | -1.00 | 10.25 | 8.30 | 12.20 | — |
| — | — | 0.83 | — | +0.01 | 28.7% | 94 | 28.7% | -1.00 | 11.25 | 9.40 | 13.10 | — |
| — | — | 0.95 | — | +0.01 | 29.5% | 95 | 29.5% | -1.00 | 12.18 | 10.25 | 14.10 | — |
| — | 0.01 | 0.80 | 0.41 | +0.01 | 30.1% | 96 | 30.1% | -1.00 | 13.35 | 11.40 | 15.30 | — |
| — | — | 2.14 | — | +0.00 | 30.8% | 97 | 30.8% | -1.00 | 14.45 | 12.35 | 16.55 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 98 | 31.3% | -1.00 | 15.20 | 13.30 | 17.10 | — |
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.