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 | |
| — | 10.75 | 15.15 | 12.95 | +1.00 | 31.5% | 70 | 31.5% | -0.00 | — | — | 0.05 | — |
| — | 6.20 | 9.80 | 8.00 | +0.99 | 27.7% | 75 | 27.7% | -0.01 | — | — | 1.05 | — |
| — | 4.80 | 8.60 | 6.70 | +0.98 | 27.1% | 76 | 27.1% | -0.02 | — | — | 0.05 | — |
| — | 4.15 | 8.25 | 6.20 | +0.97 | 26.6% | 77 | 26.6% | -0.03 | — | — | 0.59 | — |
| — | 3.20 | 7.30 | 5.25 | +0.94 | 26.0% | 78 | 26.0% | -0.06 | 0.57 | 0.05 | 1.10 | — |
| — | 2.30 | 5.80 | 4.05 | +0.89 | 25.6% | 79 | 25.6% | -0.11 | 0.73 | 0.05 | 1.41 | — |
| — | 1.55 | 5.00 | 3.27 | +0.83 | 25.2% | 80 | 25.2% | -0.17 | 1.36 | 0.15 | 2.57 | — |
| — | 0.30 | 4.80 | 2.55 | +0.74 | 24.8% | 81 | 24.8% | -0.26 | 0.53 | 0.40 | 0.65 | — |
| — | 1.10 | 4.75 | 2.92 | +0.68 | 24.6% | 81.5 | 24.6% | -0.32 | — | — | 2.07 | — |
| — | 0.05 | 3.45 | 1.75 | +0.63 | 24.5% | 82 | 24.5% | -0.38 | — | — | 3.10 | — |
| — | — | 4.00 | — | +0.57 | 24.3% | 82.5 | 24.3% | -0.44 | — | — | 3.30 | — |
| — | — | 2.48 | — | +0.50 | 24.2% | 83 | 24.2% | -0.50 | — | — | 2.83 | — |
| — | — | 3.55 | — | +0.44 | 24.1% | 83.5 | 24.1% | -0.56 | 1.91 | 0.07 | 3.75 | — |
| — | — | 2.36 | — | +0.38 | 24.0% | 84 | 24.0% | -0.63 | 2.21 | 0.32 | 4.10 | — |
| — | — | 3.05 | — | +0.32 | 23.9% | 84.5 | 23.9% | -0.69 | 2.40 | 1.31 | 3.50 | — |
| — | — | 2.53 | — | +0.26 | 23.9% | 85 | 23.9% | -0.74 | 1.71 | 0.21 | 3.20 | — |
| — | — | 1.65 | — | +0.22 | 23.8% | 85.5 | 23.8% | -0.79 | 3.12 | 1.25 | 5.00 | — |
| — | — | 0.97 | — | +0.17 | 23.8% | 86 | 23.8% | -0.84 | 3.38 | 1.75 | 5.00 | — |
| — | — | 1.80 | — | +0.14 | 23.8% | 86.5 | 23.8% | -0.87 | 3.65 | 1.65 | 5.65 | — |
| — | — | 1.00 | — | +0.10 | 23.8% | 87 | 23.8% | -0.91 | 4.23 | 2.36 | 6.10 | — |
| — | — | 0.37 | — | +0.08 | 23.8% | 87.5 | 23.8% | -0.93 | 4.74 | 2.58 | 6.90 | — |
| — | 0.05 | 1.23 | 0.64 | +0.06 | 23.8% | 88 | 23.8% | -0.96 | 5.28 | 3.20 | 7.35 | — |
| — | — | 1.75 | — | +0.04 | 23.8% | 88.5 | 23.8% | -0.97 | 5.95 | 4.05 | 7.85 | — |
| — | — | 1.21 | — | +0.03 | 23.8% | 89 | 23.8% | -0.99 | 6.38 | 4.45 | 8.30 | — |
| — | — | 1.09 | — | +0.02 | 23.9% | 90 | 23.9% | -1.00 | 7.17 | 5.30 | 9.05 | — |
| — | — | 2.14 | — | +0.01 | 24.1% | 91 | 24.1% | -1.00 | 8.20 | 6.50 | 9.90 | — |
| — | — | 0.20 | — | +0.00 | 24.3% | 92 | 24.3% | -1.00 | 9.10 | 7.75 | 10.45 | — |
| — | — | 0.64 | — | +0.00 | 24.5% | 93 | 24.5% | -1.00 | 10.10 | 9.05 | 11.15 | — |
| — | — | 1.15 | — | +0.00 | 24.8% | 94 | 24.8% | -1.00 | 11.10 | 9.20 | 13.00 | — |
| — | — | 0.76 | — | +0.00 | 25.2% | 95 | 25.2% | -1.00 | 12.25 | 10.50 | 14.00 | — |
| — | — | 0.75 | — | +0.00 | 25.5% | 96 | 25.5% | -1.00 | 13.40 | 11.50 | 15.30 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 97 | 25.9% | -1.00 | 14.40 | 12.50 | 16.30 | — |
| — | — | 0.72 | — | +0.00 | 26.4% | 98 | 26.4% | -1.00 | 15.28 | 13.40 | 17.15 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 99 | 26.9% | -1.00 | 16.25 | 15.10 | 17.40 | — |
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.