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 | 15.25 | 12.97 | +1.00 | 31.4% | 70 | 31.4% | -0.00 | — | — | 0.05 | — |
| — | 5.75 | 10.30 | 8.03 | +0.98 | 27.8% | 75 | 27.8% | -0.02 | — | — | 1.18 | — |
| — | 5.15 | 9.30 | 7.22 | +0.97 | 27.2% | 76 | 27.2% | -0.03 | — | — | 2.27 | — |
| — | 4.20 | 8.35 | 6.28 | +0.95 | 26.6% | 77 | 26.6% | -0.05 | — | — | 0.82 | — |
| — | 3.20 | 7.25 | 5.22 | +0.92 | 26.0% | 78 | 26.0% | -0.08 | 0.78 | 0.05 | 1.50 | — |
| — | 1.96 | 6.50 | 4.23 | +0.88 | 25.3% | 79 | 25.3% | -0.12 | 1.28 | 0.05 | 2.52 | — |
| — | 1.53 | 5.60 | 3.56 | +0.81 | 24.6% | 80 | 24.6% | -0.19 | — | — | 4.90 | — |
| — | 0.90 | 4.90 | 2.90 | +0.73 | 23.9% | 81 | 23.9% | -0.27 | 0.65 | 0.40 | 0.90 | — |
| — | 0.09 | 4.70 | 2.40 | +0.68 | 23.5% | 81.5 | 23.5% | -0.32 | — | — | 3.10 | — |
| — | — | 4.35 | — | +0.63 | 23.2% | 82 | 23.2% | -0.37 | — | — | 2.35 | — |
| — | — | 4.00 | — | +0.57 | 23.0% | 82.5 | 23.0% | -0.43 | — | — | 3.55 | — |
| — | — | 3.70 | — | +0.51 | 22.7% | 83 | 22.7% | -0.49 | — | — | 3.60 | — |
| — | — | 3.45 | — | — | — | 83.5 | — | — | 1.96 | 0.01 | 3.90 | — |
| — | — | 3.20 | — | +0.38 | 22.4% | 84 | — | — | 2.15 | 0.05 | 4.25 | — |
| — | — | 2.99 | — | +0.33 | 22.4% | 84.5 | 22.4% | -0.68 | 2.53 | 0.61 | 4.45 | — |
| — | — | 2.78 | — | +0.27 | 22.4% | 85 | 22.4% | -0.74 | 1.73 | 0.25 | 3.20 | — |
| — | — | 2.64 | — | +0.22 | 22.5% | 85.5 | 22.5% | -0.79 | 3.02 | 0.98 | 5.05 | — |
| — | — | 2.54 | — | +0.18 | 22.6% | 86 | 22.6% | -0.83 | 3.33 | 1.06 | 5.60 | — |
| — | — | 2.46 | — | +0.14 | 22.8% | 86.5 | 22.8% | -0.87 | 3.77 | 1.49 | 6.05 | — |
| — | — | 1.00 | — | +0.11 | 23.0% | 87 | 23.0% | -0.90 | 4.45 | 2.40 | 6.50 | — |
| — | — | 2.33 | — | +0.09 | 23.2% | 87.5 | 23.2% | -0.93 | 4.77 | 2.64 | 6.90 | — |
| — | 0.05 | 1.30 | 0.68 | +0.07 | 23.3% | 88 | 23.3% | -0.95 | 5.30 | 3.40 | 7.20 | — |
| — | — | 2.25 | — | +0.05 | 23.5% | 88.5 | 23.5% | -0.97 | 5.75 | 3.60 | 7.90 | — |
| — | — | 0.06 | — | +0.04 | 23.6% | 89 | 23.6% | -0.98 | 6.20 | 4.05 | 8.35 | — |
| — | — | 0.04 | — | +0.02 | 23.8% | 90 | 23.8% | -1.00 | 7.20 | 5.10 | 9.30 | — |
| — | — | 2.17 | — | +0.01 | 24.0% | 91 | 24.0% | -1.00 | 8.03 | 5.80 | 10.25 | — |
| — | — | 0.21 | — | +0.01 | 24.2% | 92 | 24.2% | -1.00 | 9.22 | 7.10 | 11.35 | — |
| — | — | 2.14 | — | +0.00 | 24.4% | 93 | 24.4% | -1.00 | 10.22 | 8.10 | 12.35 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 94 | 24.7% | -1.00 | 11.32 | 9.30 | 13.35 | — |
| — | — | 2.13 | — | +0.00 | 25.0% | 95 | 25.0% | -1.00 | 12.35 | 10.35 | 14.35 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 96 | 25.4% | -1.00 | 13.32 | 11.30 | 15.35 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 97 | 25.7% | -1.00 | 14.30 | 12.35 | 16.25 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 98 | 26.2% | -1.00 | 15.35 | 13.35 | 17.35 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 99 | 26.6% | -1.00 | 16.32 | 14.30 | 18.35 | — |
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.