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 | |
| — | 16.10 | 18.80 | 17.45 | — | — | 67 | 29.4% | -0.11 | — | — | 1.91 | 15 |
| — | 12.90 | 17.00 | 14.95 | — | — | 70 | — | — | — | — | 2.00 | — |
| — | 11.60 | 15.00 | 13.30 | — | — | 72 | — | — | — | — | 3.70 | — |
| 0 | 10.25 | 12.65 | 11.45 | +0.79 | 26.7% | 74 | 26.7% | -0.22 | 2.19 | 0.27 | 4.10 | 18 |
| — | 8.60 | 11.75 | 10.18 | +0.75 | 26.1% | 76 | — | — | 2.68 | 0.76 | 4.60 | — |
| — | 7.20 | 10.70 | 8.95 | +0.70 | 25.6% | 78 | 25.6% | -0.31 | 3.41 | 1.52 | 5.30 | — |
| — | 7.05 | 8.80 | 7.92 | +0.67 | 25.3% | 79 | 25.3% | -0.34 | 2.94 | 0.87 | 5.00 | — |
| — | 6.15 | 8.60 | 7.38 | +0.65 | 25.1% | 80 | 25.1% | -0.37 | 4.12 | 2.18 | 6.05 | — |
| — | 5.35 | 8.30 | 6.83 | +0.62 | 24.9% | 81 | 24.9% | -0.40 | 4.51 | 2.58 | 6.45 | — |
| — | 4.55 | 8.40 | 6.47 | +0.59 | 24.7% | 82 | 24.7% | -0.43 | 4.70 | 3.00 | 6.40 | — |
| — | 4.00 | 7.85 | 5.92 | +0.56 | 24.5% | 83 | 24.5% | -0.46 | 5.35 | 3.25 | 7.45 | — |
| — | 3.50 | 7.35 | 5.42 | +0.53 | 24.3% | 84 | 24.3% | -0.49 | 5.58 | 3.95 | 7.20 | — |
| — | 3.00 | 6.90 | 4.95 | +0.50 | 24.1% | 85 | 24.1% | -0.52 | 6.05 | 3.65 | 8.45 | — |
| — | 2.60 | 6.70 | 4.65 | +0.47 | 24.0% | 86 | 24.0% | -0.55 | 6.55 | 4.20 | 8.90 | — |
| — | 2.22 | 6.05 | 4.13 | +0.44 | 23.8% | 87 | 23.8% | -0.58 | 7.30 | 5.10 | 9.50 | — |
| — | 1.66 | 5.75 | 3.71 | +0.41 | 23.7% | 88 | 23.7% | -0.61 | 8.07 | 6.25 | 9.90 | — |
| — | 1.23 | 4.95 | 3.09 | +0.36 | 23.5% | 90 | — | — | 8.97 | 8.10 | 9.85 | — |
| — | 0.54 | 4.45 | 2.50 | — | — | 92 | — | — | 10.60 | 9.55 | 11.65 | — |
| — | 0.28 | 3.80 | 2.04 | — | — | 94 | — | — | 12.12 | 11.25 | 13.00 | — |
| — | — | 3.30 | — | +0.21 | 23.1% | 96 | 23.1% | -0.82 | 13.82 | 12.80 | 14.85 | — |
| — | — | 2.31 | — | +0.16 | 23.0% | 99 | 23.0% | -0.88 | 16.35 | 15.15 | 17.55 | — |
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.