Spot 82.92
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 15.35 | 13.15 | +0.98 | 29.4% | 70 | 29.4% | -0.02 | — | — | 0.95 | — |
| — | 6.05 | 10.45 | 8.25 | +0.92 | 26.7% | 75 | 26.7% | -0.08 | — | — | 2.50 | — |
| — | 5.35 | 9.60 | 7.47 | +0.89 | 26.2% | 76 | 26.2% | -0.11 | — | — | 2.60 | — |
| — | 4.20 | 8.70 | 6.45 | +0.86 | 25.8% | 77 | 25.8% | -0.14 | — | — | 2.23 | — |
| — | 3.70 | 8.30 | 6.00 | +0.84 | 25.6% | 77.5 | 25.6% | -0.16 | — | — | 2.79 | — |
| — | 3.75 | 7.30 | 5.53 | +0.82 | 25.4% | 78 | 25.4% | -0.18 | — | — | 2.85 | — |
| — | 2.84 | 7.50 | 5.17 | +0.80 | 25.2% | 78.5 | 25.2% | -0.20 | — | — | 4.00 | — |
| — | 2.44 | 7.10 | 4.77 | +0.78 | 25.0% | 79 | 25.0% | -0.23 | — | — | 4.55 | — |
| — | 2.35 | 7.15 | 4.75 | +0.75 | 24.9% | 79.5 | 24.9% | -0.25 | — | — | 3.35 | — |
| — | 1.80 | 6.35 | 4.08 | +0.72 | 24.8% | 80 | 24.8% | -0.28 | — | — | 3.50 | — |
| — | 1.22 | 6.15 | 3.69 | +0.69 | 24.6% | 80.5 | 24.6% | -0.31 | — | — | 3.90 | — |
| — | 1.17 | 5.40 | 3.29 | +0.66 | 24.5% | 81 | 24.5% | -0.34 | — | — | 4.90 | — |
| — | 2.52 | 3.80 | 3.16 | +0.63 | 24.5% | 81.5 | 24.5% | -0.38 | — | — | 4.90 | — |
| — | 0.83 | 5.00 | 2.92 | +0.59 | 24.4% | 82 | 24.4% | -0.41 | — | — | 4.85 | — |
| — | 0.40 | 4.80 | 2.60 | +0.56 | 24.3% | 82.5 | 24.3% | -0.45 | 2.73 | 0.45 | 5.00 | — |
| — | 0.35 | 4.60 | 2.48 | +0.53 | 24.3% | 83 | 24.3% | -0.48 | 2.87 | 0.73 | 5.00 | — |
| — | 1.14 | 2.52 | 1.83 | +0.49 | 24.3% | 83.5 | 24.3% | -0.52 | 2.62 | 0.25 | 5.00 | — |
| — | — | 4.30 | — | +0.46 | 24.2% | 84 | 24.2% | -0.55 | 3.05 | 0.70 | 5.40 | — |
| — | — | 2.92 | — | +0.42 | 24.2% | 84.5 | 24.2% | -0.59 | 3.23 | 0.92 | 5.55 | — |
| — | — | 3.90 | — | +0.39 | 24.2% | 85 | 24.2% | -0.62 | 3.63 | 2.71 | 4.55 | — |
| — | — | 3.70 | — | +0.36 | 24.3% | 85.5 | 24.3% | -0.65 | 3.37 | 2.38 | 4.35 | — |
| — | — | 3.50 | — | +0.33 | 24.3% | 86 | 24.3% | -0.68 | 3.77 | 1.50 | 6.05 | — |
| — | — | 3.35 | — | +0.30 | 24.3% | 86.5 | 24.3% | -0.72 | 4.30 | 1.86 | 6.75 | — |
| — | — | 2.84 | — | +0.27 | 24.3% | 87 | 24.3% | -0.74 | 4.50 | 2.75 | 6.25 | — |
| — | — | 2.74 | — | +0.24 | 24.4% | 87.5 | 24.4% | -0.77 | 4.83 | 3.25 | 6.40 | — |
| — | — | 1.50 | — | +0.22 | 24.4% | 88 | 24.4% | -0.80 | 5.42 | 3.15 | 7.70 | — |
| — | — | 2.58 | — | +0.20 | 24.5% | 88.5 | 24.5% | -0.82 | 5.90 | 4.10 | 7.70 | — |
| — | — | 2.02 | — | +0.17 | 24.5% | 89 | 24.5% | -0.84 | 6.50 | 4.20 | 8.80 | — |
| — | — | 1.95 | — | +0.14 | 24.6% | 90 | 24.6% | -0.89 | 7.30 | 5.10 | 9.50 | — |
| — | — | 1.78 | — | +0.11 | 24.7% | 91 | 24.7% | -0.92 | 8.45 | 7.20 | 9.70 | — |
| — | — | 1.04 | — | +0.08 | 24.7% | 92 | 24.7% | -0.95 | 9.12 | 6.95 | 11.30 | — |
| — | — | 0.51 | — | +0.06 | 24.7% | 93 | 24.7% | -0.97 | 9.97 | 8.00 | 11.95 | — |
| — | — | 0.50 | — | +0.04 | 24.6% | 94 | 24.6% | -1.00 | 10.97 | 9.00 | 12.95 | — |
| — | 0.02 | 0.22 | 0.12 | +0.03 | 24.4% | 95 | 24.4% | -1.00 | 12.40 | 10.70 | 14.10 | — |
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.