Spot 82.89
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 14.80 | 12.90 | +0.98 | 30.2% | 70 | 30.2% | -0.02 | — | — | 2.24 | — |
| — | 6.35 | 10.65 | 8.50 | +0.91 | 27.4% | 75 | 27.4% | -0.09 | — | — | 2.51 | — |
| — | 5.10 | 9.75 | 7.42 | +0.88 | 26.9% | 76 | 26.9% | -0.12 | — | — | 2.62 | — |
| — | 4.10 | 9.00 | 6.55 | +0.85 | 26.4% | 77 | 26.4% | -0.15 | — | — | 2.75 | — |
| — | 3.70 | 8.55 | 6.12 | +0.83 | 26.1% | 77.5 | 26.1% | -0.17 | — | — | 3.95 | — |
| — | 3.25 | 8.10 | 5.67 | +0.81 | 25.9% | 78 | 25.9% | -0.19 | — | — | 3.15 | — |
| — | 2.95 | 7.70 | 5.33 | +0.79 | 25.6% | 78.5 | 25.6% | -0.21 | — | — | 4.05 | — |
| — | 2.45 | 7.35 | 4.90 | +0.77 | 25.4% | 79 | 25.4% | -0.23 | — | — | 3.90 | — |
| — | 2.57 | 6.90 | 4.74 | +0.74 | 25.2% | 79.5 | 25.2% | -0.26 | — | — | 3.50 | — |
| — | 2.24 | 6.95 | 4.59 | +0.72 | 25.0% | 80 | 25.0% | -0.29 | — | — | 4.15 | — |
| — | 2.75 | 6.00 | 4.38 | +0.69 | 24.8% | 80.5 | 24.8% | -0.31 | — | — | 3.80 | — |
| — | 1.44 | 5.90 | 3.67 | +0.66 | 24.7% | 81 | 24.7% | -0.35 | — | — | 3.70 | — |
| — | 0.90 | 5.60 | 3.25 | +0.63 | 24.5% | 81.5 | 24.5% | -0.38 | — | — | 3.95 | — |
| — | 1.12 | 4.70 | 2.91 | +0.60 | 24.4% | 82 | 24.4% | -0.41 | 2.45 | 0.05 | 4.85 | — |
| — | 0.82 | 5.00 | 2.91 | +0.56 | 24.3% | 82.5 | 24.3% | -0.44 | 2.52 | 0.10 | 4.95 | — |
| — | 0.15 | 4.95 | 2.55 | +0.53 | 24.3% | 83 | 24.3% | -0.48 | — | — | 4.75 | — |
| — | — | 4.90 | — | +0.49 | 24.2% | 83.5 | 24.2% | -0.51 | 2.93 | 0.61 | 5.25 | — |
| — | 0.01 | 4.60 | 2.31 | +0.46 | 24.2% | 84 | 24.2% | -0.55 | 2.88 | 0.55 | 5.20 | — |
| — | — | 2.78 | — | +0.43 | 24.2% | 84.5 | 24.2% | -0.58 | 3.35 | 0.95 | 5.75 | — |
| — | — | 4.65 | — | +0.40 | 24.2% | 85 | 24.2% | -0.62 | 3.71 | 1.87 | 5.55 | — |
| — | — | 4.90 | — | +0.36 | 24.2% | 85.5 | 24.2% | -0.65 | 3.75 | 1.45 | 6.05 | — |
| — | — | 4.15 | — | +0.33 | 24.3% | 86 | — | — | 3.85 | 1.80 | 5.90 | — |
| — | — | 4.10 | — | — | — | 86.5 | — | — | 4.25 | 2.10 | 6.40 | — |
| — | — | 3.20 | — | — | — | 87 | — | — | 4.95 | 2.50 | 7.40 | — |
| — | — | 3.10 | — | — | — | 87.5 | — | — | 4.90 | 2.70 | 7.10 | — |
| — | — | 3.65 | — | — | — | 88 | — | — | 5.72 | 3.30 | 8.15 | — |
| — | — | 4.90 | — | — | — | 88.5 | — | — | 6.05 | 3.75 | 8.35 | — |
| — | — | 2.62 | — | — | — | 89 | — | — | 6.38 | 4.15 | 8.60 | — |
| — | — | 2.49 | — | — | — | 90 | — | — | 7.28 | 5.05 | 9.50 | — |
| — | — | 2.39 | — | — | — | 91 | — | — | 8.18 | 5.95 | 10.40 | — |
| — | — | 2.32 | — | — | — | 92 | — | — | 9.15 | 6.90 | 11.40 | — |
| — | — | 1.95 | — | — | — | 93 | 26.7% | -0.95 | 10.28 | 8.00 | 12.55 | — |
| — | — | 2.22 | — | +0.07 | 27.3% | 94 | 27.3% | -0.96 | 11.32 | 9.40 | 13.25 | — |
| — | — | 2.19 | — | +0.06 | 27.9% | 95 | 27.9% | -0.97 | 12.05 | 9.85 | 14.25 | — |
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.