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 | |
| — | 10.70 | 15.10 | 12.90 | +1.00 | 35.1% | 70 | 35.1% | +0.00 | — | — | 2.13 | — |
| — | 5.70 | 9.45 | 7.58 | +1.00 | 29.2% | 75 | 29.2% | -0.00 | — | — | 4.90 | — |
| — | 4.30 | 8.50 | 6.40 | +1.00 | 27.8% | 76.5 | 27.8% | -0.00 | — | — | 0.05 | — |
| — | 4.20 | 7.50 | 5.85 | +1.00 | 27.4% | 77 | 27.4% | -0.00 | — | — | 0.02 | — |
| — | 2.72 | 6.50 | 4.61 | +1.00 | 26.7% | 78 | 26.7% | -0.00 | — | — | 0.02 | — |
| — | 1.90 | 5.95 | 3.92 | +0.99 | 26.1% | 79 | 26.1% | -0.01 | — | — | 0.94 | — |
| — | 0.91 | 5.00 | 2.96 | +0.97 | 25.6% | 80 | 25.6% | -0.03 | — | — | 4.90 | — |
| — | 0.84 | 4.50 | 2.67 | +0.89 | 25.3% | 81 | 25.3% | -0.11 | — | — | 0.25 | — |
| — | — | 4.15 | — | +0.82 | 25.2% | 81.5 | 25.2% | -0.18 | — | — | 1.79 | — |
| — | — | 3.70 | — | +0.72 | 25.1% | 82 | 25.1% | -0.28 | 0.20 | 0.04 | 0.35 | — |
| — | — | 3.30 | — | +0.61 | 25.1% | 82.5 | 25.1% | -0.39 | — | — | 4.90 | — |
| — | — | 2.89 | — | +0.48 | 25.1% | 83 | 25.1% | -0.52 | — | — | 2.65 | — |
| — | — | 2.80 | — | +0.35 | 25.1% | 83.5 | 25.1% | -0.65 | — | — | 3.30 | — |
| — | 0.05 | 2.31 | 1.18 | +0.25 | 25.1% | 84 | 25.1% | -0.76 | — | — | 3.60 | — |
| — | — | 0.25 | — | +0.15 | 25.2% | 84.5 | 25.2% | -0.85 | — | — | 4.15 | — |
| — | — | 1.05 | — | +0.09 | 25.3% | 85 | 25.3% | -0.91 | 2.54 | 0.68 | 4.40 | — |
| — | — | 0.99 | — | +0.05 | 25.4% | 85.5 | 25.4% | -0.95 | 2.72 | 1.59 | 3.85 | — |
| — | — | 2.14 | — | +0.03 | 25.6% | 86 | 25.6% | -0.98 | 3.21 | 2.03 | 4.40 | — |
| — | — | 2.13 | — | +0.01 | 25.8% | 86.5 | 25.8% | -0.99 | 4.03 | 1.80 | 6.25 | — |
| — | — | 0.02 | — | +0.01 | 26.0% | 87 | 26.0% | -1.00 | 4.67 | 2.50 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 87.5 | 26.2% | -1.00 | 4.65 | 2.50 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 88 | 26.5% | -1.00 | 5.30 | 3.50 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 88.5 | 26.8% | -1.00 | 5.88 | 4.75 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 89 | 27.2% | -1.00 | 6.17 | 4.60 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 89.5 | 27.5% | -1.00 | 6.55 | 4.60 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 90 | 27.9% | -1.00 | 7.42 | 5.55 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 90.5 | 28.3% | -1.00 | 7.80 | 5.85 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 91 | 28.7% | -1.00 | 8.10 | 6.20 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 91.5 | 29.1% | -1.00 | 8.53 | 6.55 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 92 | 29.6% | -1.00 | 9.07 | 7.15 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 92.5 | 30.0% | -1.00 | 9.68 | 7.85 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 93 | 30.5% | -1.00 | 9.97 | 7.95 | 12.00 | — |
| — | — | 0.02 | — | +0.00 | 31.0% | 93.5 | 31.0% | -1.00 | 10.68 | 8.85 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 94 | 31.4% | -1.00 | 11.55 | 10.30 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 94.5 | 31.9% | -1.00 | 11.65 | 9.50 | 13.80 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 95 | 32.4% | -1.00 | 12.50 | 10.70 | 14.30 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 96 | 33.4% | -1.00 | 13.12 | 11.50 | 14.75 | — |
| — | — | 0.02 | — | +0.00 | 34.4% | 97 | 34.4% | -1.00 | 14.43 | 12.90 | 15.95 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 98 | 35.3% | -1.00 | 15.12 | 12.95 | 17.30 | — |
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.