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 | |
| — | 11.25 | 14.35 | 12.80 | +1.00 | 34.0% | 70 | 34.0% | +0.00 | — | — | 2.13 | — |
| — | 6.25 | 10.15 | 8.20 | +1.00 | 28.4% | 75 | 28.4% | -0.00 | — | — | 0.60 | — |
| — | 4.70 | 8.70 | 6.70 | +1.00 | 27.1% | 76.5 | 27.1% | -0.00 | — | — | 0.05 | — |
| — | 4.80 | 7.35 | 6.08 | +1.00 | 26.7% | 77 | 26.7% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 6.75 | 5.03 | +1.00 | 26.0% | 78 | 26.0% | -0.00 | — | — | 0.70 | — |
| — | 2.30 | 5.85 | 4.08 | +0.98 | 25.5% | 79 | 25.5% | -0.02 | — | — | 1.11 | — |
| — | 1.35 | 4.80 | 3.08 | +0.95 | 25.1% | 80 | 25.1% | -0.05 | — | — | 1.19 | — |
| — | 0.15 | 3.85 | 2.00 | +0.87 | 24.8% | 81 | 24.8% | -0.13 | — | — | 1.39 | — |
| — | 0.09 | 3.20 | 1.65 | +0.80 | 24.6% | 81.5 | 24.6% | -0.20 | — | — | 1.60 | — |
| — | 0.37 | 2.41 | 1.39 | +0.71 | 24.6% | 82 | 24.6% | -0.29 | 0.83 | 0.04 | 1.63 | — |
| — | — | 2.50 | — | +0.61 | 24.5% | 82.5 | 24.5% | -0.39 | — | — | 1.85 | — |
| — | — | 2.00 | — | +0.51 | 24.5% | 83 | 24.5% | -0.49 | — | — | 1.94 | — |
| — | — | 1.78 | — | +0.40 | 24.6% | 83.5 | 24.6% | -0.60 | — | — | 3.10 | — |
| — | 0.05 | 0.74 | 0.40 | +0.30 | 24.6% | 84 | 24.6% | -0.70 | — | — | 3.20 | — |
| — | — | 1.39 | — | +0.22 | 24.7% | 84.5 | 24.7% | -0.79 | — | — | 4.15 | — |
| — | — | 1.58 | — | +0.15 | 24.9% | 85 | 24.9% | -0.85 | 2.14 | 0.28 | 4.00 | — |
| — | — | 1.28 | — | +0.10 | 25.0% | 85.5 | 25.0% | -0.91 | 2.54 | 0.67 | 4.40 | — |
| — | — | 1.26 | — | +0.06 | 25.2% | 86 | 25.2% | -0.94 | 3.24 | 1.53 | 4.95 | — |
| — | — | 1.11 | — | +0.04 | 25.4% | 86.5 | 25.4% | -0.97 | 3.50 | 1.41 | 5.60 | — |
| — | — | 1.15 | — | +0.02 | 25.7% | 87 | 25.7% | -0.99 | 4.42 | 2.55 | 6.30 | — |
| — | — | 0.76 | — | +0.01 | 25.9% | 87.5 | 25.9% | -1.00 | 4.50 | 2.65 | 6.35 | — |
| — | — | 0.02 | — | +0.01 | 26.2% | 88 | 26.2% | -1.00 | 5.03 | 3.25 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 88.5 | 26.6% | -1.00 | 5.67 | 4.25 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 89 | 26.9% | -1.00 | 6.10 | 4.50 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 89.5 | 27.3% | -1.00 | 6.40 | 4.60 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 90 | 27.6% | -1.00 | 6.97 | 5.10 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 90.5 | 28.0% | -1.00 | 7.60 | 5.85 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 91 | 28.4% | -1.00 | 8.12 | 6.50 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 91.5 | 28.9% | -1.00 | 8.62 | 6.45 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 92 | 29.3% | -1.00 | 9.20 | 7.10 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 92.5 | 29.8% | -1.00 | 9.68 | 8.50 | 10.85 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 93 | 30.2% | -1.00 | 10.10 | 8.55 | 11.65 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 93.5 | 30.7% | -1.00 | 10.50 | 8.20 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 94 | 31.2% | -1.00 | 10.97 | 9.15 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 94.5 | 31.6% | -1.00 | 11.50 | 9.70 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 95 | 32.1% | -1.00 | 12.00 | 10.05 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 96 | 33.0% | -1.00 | 12.97 | 11.15 | 14.80 | — |
| — | — | 0.02 | — | +0.00 | 34.0% | 97 | 34.0% | -1.00 | 14.03 | 12.25 | 15.80 | — |
| — | — | 0.96 | — | +0.00 | 34.8% | 98 | 34.8% | -1.00 | 15.03 | 12.85 | 17.20 | — |
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.