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 | |
| — | 10.70 | 15.20 | 12.95 | +1.00 | 33.5% | 70 | 33.5% | +0.00 | — | — | 2.13 | — |
| — | 5.70 | 10.10 | 7.90 | +1.00 | 28.5% | 75 | 28.5% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 8.75 | 6.47 | +1.00 | 27.3% | 76.5 | 27.3% | -0.00 | — | — | 0.05 | — |
| — | 3.70 | 8.25 | 5.97 | +1.00 | 27.0% | 77 | 27.0% | -0.00 | — | — | 0.05 | — |
| — | 3.35 | 7.25 | 5.30 | +0.99 | 26.4% | 78 | 26.4% | -0.01 | — | — | 0.05 | — |
| — | 1.75 | 6.30 | 4.03 | +0.96 | 25.9% | 79 | 25.9% | -0.04 | — | — | 0.35 | — |
| — | 1.05 | 5.35 | 3.20 | +0.91 | 25.5% | 80 | 25.5% | -0.09 | — | — | 1.42 | — |
| — | 0.16 | 4.70 | 2.43 | +0.82 | 25.2% | 81 | 25.2% | -0.18 | — | — | 1.47 | — |
| — | — | 4.30 | — | +0.75 | 25.1% | 81.5 | 25.1% | -0.25 | — | — | 0.51 | — |
| — | — | 3.95 | — | +0.67 | 25.0% | 82 | 25.0% | -0.33 | 0.27 | 0.04 | 0.50 | — |
| — | — | 2.73 | — | +0.59 | 25.0% | 82.5 | 25.0% | -0.42 | — | — | 3.05 | — |
| — | — | 3.25 | — | +0.49 | 25.0% | 83 | 25.0% | -0.51 | — | — | 3.20 | — |
| — | — | 4.90 | — | +0.40 | 25.0% | 83.5 | 25.0% | -0.60 | — | — | 3.50 | — |
| — | 0.05 | 1.87 | 0.96 | +0.32 | 25.0% | 84 | 25.0% | -0.68 | — | — | 3.85 | — |
| — | — | 0.35 | — | +0.24 | 25.1% | 84.5 | 25.1% | -0.76 | 2.15 | 0.05 | 4.25 | — |
| — | — | 0.27 | — | +0.18 | 25.2% | 85 | 25.2% | -0.82 | 2.11 | 0.02 | 4.20 | — |
| — | — | 2.28 | — | +0.13 | 25.3% | 85.5 | 25.3% | -0.88 | 2.70 | 0.45 | 4.95 | — |
| — | — | 1.33 | — | +0.09 | 25.5% | 86 | 25.5% | -0.92 | 3.15 | 0.90 | 5.40 | — |
| — | — | 2.20 | — | +0.06 | 25.7% | 86.5 | 25.7% | -0.95 | 3.63 | 1.41 | 5.85 | — |
| — | — | 2.17 | — | +0.04 | 25.9% | 87 | 25.9% | -0.97 | 4.27 | 2.19 | 6.35 | — |
| — | — | 0.02 | — | +0.03 | 26.1% | 87.5 | 26.1% | -0.98 | 4.59 | 2.33 | 6.85 | — |
| — | — | 0.02 | — | +0.02 | 26.4% | 88 | 26.4% | -0.99 | 5.04 | 2.83 | 7.25 | — |
| — | — | 0.02 | — | +0.01 | 26.6% | 88.5 | 26.6% | -1.00 | 5.60 | 3.35 | 7.85 | — |
| — | — | 0.02 | — | +0.01 | 26.9% | 89 | 26.9% | -1.00 | 6.05 | 3.90 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 89.5 | 27.3% | -1.00 | 6.55 | 4.35 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 90 | 27.6% | -1.00 | 7.05 | 4.85 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 90.5 | 27.9% | -1.00 | 7.45 | 5.25 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 91 | 28.3% | -1.00 | 8.05 | 5.85 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 91.5 | 28.7% | -1.00 | 8.60 | 6.45 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 92 | 29.1% | -1.00 | 9.10 | 6.85 | 11.35 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 92.5 | 29.5% | -1.00 | 9.60 | 7.35 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 29.9% | 93 | 29.9% | -1.00 | 10.15 | 7.95 | 12.35 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 93.5 | 30.3% | -1.00 | 10.53 | 8.35 | 12.70 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 94 | 30.7% | -1.00 | 11.03 | 8.85 | 13.20 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 94.5 | 31.2% | -1.00 | 11.55 | 9.35 | 13.75 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 95 | 31.6% | -1.00 | 12.05 | 9.85 | 14.25 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 96 | 32.4% | -1.00 | 13.20 | 11.05 | 15.35 | — |
| — | — | 0.02 | — | +0.00 | 33.3% | 97 | 33.3% | -1.00 | 14.12 | 11.90 | 16.35 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 98 | 34.1% | -1.00 | 15.18 | 13.00 | 17.35 | — |
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.