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 | 15.20 | 13.22 | +1.00 | 30.8% | 70 | 30.8% | -0.00 | — | — | 0.05 | — |
| — | 5.80 | 9.95 | 7.88 | +0.99 | 27.2% | 75 | 27.2% | -0.01 | — | — | 0.05 | — |
| — | 5.30 | 8.95 | 7.12 | +0.98 | 26.6% | 76 | 26.6% | -0.02 | — | — | 0.89 | — |
| — | 4.10 | 7.80 | 5.95 | +0.96 | 26.0% | 77 | 26.0% | -0.04 | — | — | 1.13 | — |
| — | 3.30 | 7.00 | 5.15 | +0.94 | 25.5% | 78 | 25.5% | -0.06 | 0.61 | 0.05 | 1.17 | — |
| — | 2.60 | 6.10 | 4.35 | +0.89 | 25.0% | 79 | 25.0% | -0.11 | 0.29 | 0.05 | 0.54 | — |
| — | 1.65 | 5.30 | 3.48 | — | — | 80 | — | — | 0.92 | 0.24 | 1.59 | — |
| — | 0.93 | 4.25 | 2.59 | — | — | 81 | 24.0% | -0.25 | 0.80 | 0.40 | 1.20 | — |
| — | 0.45 | 3.15 | 1.80 | +0.70 | 23.8% | 81.5 | 23.8% | -0.30 | — | — | 2.09 | — |
| — | 0.24 | 3.60 | 1.92 | +0.64 | 23.5% | 82 | 23.5% | -0.36 | — | — | 0.90 | — |
| — | 0.01 | 3.05 | 1.53 | +0.59 | 23.3% | 82.5 | 23.3% | -0.42 | — | — | 3.05 | — |
| — | — | 2.74 | — | +0.52 | 23.1% | 83 | 23.1% | -0.48 | — | — | 2.88 | — |
| — | — | 2.24 | — | +0.46 | 22.9% | 83.5 | 22.9% | -0.54 | 1.43 | 0.02 | 2.84 | — |
| — | — | 2.09 | — | +0.39 | 22.7% | 84 | 22.7% | -0.61 | 1.84 | 0.38 | 3.30 | — |
| — | — | 1.83 | — | +0.33 | 22.6% | 84.5 | 22.6% | -0.67 | 1.99 | 0.48 | 3.50 | — |
| — | — | 1.77 | — | +0.28 | 22.6% | 85 | 22.6% | -0.73 | 2.08 | 0.97 | 3.20 | — |
| — | — | 1.65 | — | +0.23 | 22.6% | 85.5 | 22.6% | -0.78 | 2.81 | 1.02 | 4.60 | — |
| — | — | 0.31 | — | +0.18 | 22.7% | 86 | 22.7% | -0.83 | 3.13 | 1.32 | 4.95 | — |
| — | — | 1.43 | — | +0.14 | 22.9% | 86.5 | 22.9% | -0.87 | 3.63 | 1.86 | 5.40 | — |
| — | — | 1.00 | — | +0.11 | 23.2% | 87 | 23.2% | -0.90 | 3.98 | 2.75 | 5.20 | — |
| — | — | 1.34 | — | +0.09 | 23.6% | 87.5 | 23.6% | -0.92 | 4.72 | 2.95 | 6.50 | — |
| — | 0.05 | 1.16 | 0.60 | +0.07 | 24.0% | 88 | 24.0% | -0.94 | 5.20 | 3.60 | 6.80 | — |
| — | — | 1.23 | — | +0.06 | 24.5% | 88.5 | 24.5% | -0.96 | 5.38 | 3.25 | 7.50 | — |
| — | — | 1.06 | — | +0.05 | 25.1% | 89 | 25.1% | -0.97 | 6.10 | 4.70 | 7.50 | — |
| — | — | 0.04 | — | +0.03 | 26.5% | 90 | 26.5% | -0.98 | 7.20 | 5.55 | 8.85 | — |
| — | — | 1.20 | — | +0.02 | 28.1% | 91 | 28.1% | -0.99 | 7.95 | 6.10 | 9.80 | — |
| — | — | 0.62 | — | +0.02 | 29.9% | 92 | 29.9% | -1.00 | 9.18 | 7.60 | 10.75 | — |
| — | — | 0.64 | — | +0.02 | 31.6% | 93 | 31.6% | -1.00 | 10.15 | 8.45 | 11.85 | — |
| — | — | 0.82 | — | +0.01 | 33.2% | 94 | 33.2% | -1.00 | 11.07 | 9.10 | 13.05 | — |
| — | — | 0.95 | — | +0.01 | 34.3% | 95 | 34.3% | -1.00 | 12.32 | 11.20 | 13.45 | — |
| 127 | 0.01 | 0.61 | 0.31 | +0.01 | 35.0% | 96 | 35.0% | -1.00 | 13.30 | 11.75 | 14.85 | 0 |
| — | — | 0.68 | — | +0.00 | 35.2% | 97 | 35.2% | -1.00 | 14.00 | 12.15 | 15.85 | — |
| — | — | 0.72 | — | +0.00 | 35.0% | 98 | 35.0% | -1.00 | 15.22 | 13.60 | 16.85 | — |
| — | — | 0.66 | — | +0.00 | 34.4% | 99 | 34.4% | -1.00 | 16.48 | 14.65 | 18.30 | — |
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.