Spot 82.94
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 14.85 | 13.10 | +0.98 | 29.8% | 70 | 29.8% | -0.02 | — | — | 2.23 | — |
| — | 6.20 | 10.95 | 8.57 | +0.92 | 27.0% | 75 | 27.0% | -0.08 | — | — | 2.41 | — |
| — | 5.70 | 9.15 | 7.42 | +0.89 | 26.4% | 76 | 26.4% | -0.11 | — | — | 2.05 | — |
| — | 5.20 | 7.80 | 6.50 | +0.86 | 25.9% | 77 | 25.9% | -0.14 | — | — | 2.26 | — |
| — | 3.75 | 7.85 | 5.80 | +0.84 | 25.7% | 77.5 | 25.7% | -0.16 | — | — | 2.23 | — |
| — | 4.35 | 8.25 | 6.30 | +0.82 | 25.5% | 78 | 25.5% | -0.18 | — | — | 2.83 | — |
| — | 2.94 | 7.50 | 5.22 | +0.80 | 25.3% | 78.5 | 25.3% | -0.20 | — | — | 2.90 | — |
| — | 2.66 | 7.40 | 5.03 | +0.78 | 25.1% | 79 | 25.1% | -0.22 | — | — | 3.00 | — |
| — | 2.45 | 7.05 | 4.75 | +0.75 | 24.9% | 79.5 | 24.9% | -0.25 | — | — | 3.10 | — |
| — | 2.71 | 5.40 | 4.05 | +0.73 | 24.7% | 80 | 24.7% | -0.28 | — | — | 3.25 | — |
| — | 2.16 | 5.80 | 3.98 | +0.70 | 24.5% | 80.5 | 24.5% | -0.30 | 1.84 | 0.34 | 3.35 | — |
| — | 1.83 | 5.25 | 3.54 | +0.67 | 24.4% | 81 | 24.4% | -0.34 | — | — | 3.55 | — |
| — | 1.11 | 5.75 | 3.43 | +0.63 | 24.2% | 81.5 | 24.2% | -0.37 | — | — | 3.70 | — |
| — | 0.45 | 5.10 | 2.77 | +0.60 | 24.1% | 82 | 24.1% | -0.40 | — | — | 3.90 | — |
| — | 0.45 | 4.65 | 2.55 | +0.57 | 24.0% | 82.5 | 24.0% | -0.44 | 2.21 | 0.31 | 4.10 | — |
| — | 0.10 | 5.00 | 2.55 | +0.53 | 23.9% | 83 | 23.9% | -0.47 | 2.19 | 0.02 | 4.35 | — |
| — | 0.25 | 4.95 | 2.60 | +0.50 | 23.8% | 83.5 | 23.8% | -0.51 | 2.73 | 0.61 | 4.85 | — |
| — | — | 4.90 | — | +0.46 | 23.7% | 84 | 23.7% | -0.54 | 3.35 | 1.85 | 4.85 | — |
| — | 0.16 | 5.00 | 2.58 | +0.43 | 23.6% | 84.5 | 23.6% | -0.58 | 3.23 | 1.00 | 5.45 | — |
| — | — | 4.55 | — | +0.40 | 23.6% | 85 | 23.6% | -0.61 | 3.04 | 1.39 | 4.70 | — |
| — | 0.10 | 4.00 | 2.05 | +0.36 | 23.6% | 85.5 | 23.6% | -0.65 | 3.88 | 2.81 | 4.95 | — |
| — | — | 2.74 | — | +0.33 | 23.5% | 86 | 23.5% | -0.68 | 4.03 | 2.45 | 5.60 | — |
| — | 0.34 | 1.46 | 0.90 | +0.30 | 23.5% | 86.5 | 23.5% | -0.71 | 4.28 | 2.61 | 5.95 | — |
| — | — | 3.70 | — | +0.27 | 23.5% | 87 | 23.5% | -0.74 | 4.67 | 2.35 | 7.00 | — |
| — | — | 3.95 | — | +0.24 | 23.5% | 87.5 | 23.5% | -0.77 | 5.10 | 2.70 | 7.50 | — |
| — | — | 4.00 | — | +0.22 | 23.5% | 88 | 23.5% | -0.80 | 5.38 | 3.05 | 7.70 | — |
| — | — | 3.25 | — | +0.19 | 23.5% | 88.5 | 23.5% | -0.83 | 5.80 | 3.40 | 8.20 | — |
| — | — | 2.23 | — | +0.17 | 23.6% | 89 | 23.6% | -0.85 | 6.15 | 4.00 | 8.30 | — |
| — | — | 2.35 | — | +0.13 | 23.6% | 90 | 23.6% | -0.89 | 7.28 | 6.00 | 8.55 | — |
| — | — | 2.13 | — | +0.10 | 23.6% | 91 | 23.6% | -0.93 | 8.00 | 6.00 | 10.00 | — |
| — | — | 4.90 | — | +0.08 | 23.7% | 92 | 23.7% | -0.96 | 9.25 | 7.65 | 10.85 | — |
| — | — | 1.72 | — | +0.06 | 23.7% | 93 | 23.7% | -0.98 | 10.15 | 7.80 | 12.50 | — |
| — | — | 1.68 | — | +0.04 | 23.6% | 94 | 23.6% | -1.00 | 11.12 | 9.45 | 12.80 | — |
| — | — | 0.56 | — | +0.03 | 23.5% | 95 | 23.5% | -1.00 | 12.32 | 10.65 | 14.00 | — |
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.