Spot 82.60
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 39.10 | 38.05 | +1.00 | 63.5% | 45 | 63.5% | -0.00 | — | — | 0.90 | — |
| — | 34.30 | 36.70 | 35.50 | +1.00 | 60.9% | 47.5 | 60.9% | -0.00 | — | — | 0.30 | — |
| — | 32.30 | 34.20 | 33.25 | +1.00 | 58.5% | 50 | 58.5% | -0.00 | — | — | 0.15 | — |
| — | 29.30 | 31.70 | 30.50 | +1.00 | 56.4% | 52.5 | 56.4% | -0.00 | — | — | 0.15 | — |
| — | 27.30 | 29.20 | 28.25 | +0.99 | 54.5% | 55 | 54.5% | -0.01 | — | — | 0.15 | — |
| — | 24.90 | 27.30 | 26.10 | +0.99 | 52.8% | 57.5 | 52.8% | -0.01 | — | — | 0.10 | — |
| — | 22.20 | 24.90 | 23.55 | +0.98 | 51.3% | 60 | 51.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 19.90 | 22.50 | 21.20 | +0.97 | 50.1% | 62.5 | 50.1% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 17.70 | 19.50 | 18.60 | +0.95 | 49.0% | 65 | 49.0% | -0.05 | 0.30 | 0.15 | 0.45 | — |
| — | 15.30 | 17.20 | 16.25 | +0.92 | 48.1% | 67.5 | 48.1% | -0.08 | 0.45 | 0.25 | 0.65 | — |
| — | 13.20 | 15.00 | 14.10 | +0.89 | 47.4% | 70 | 47.4% | -0.11 | 0.72 | 0.60 | 0.85 | — |
| — | 11.10 | 13.60 | 12.35 | +0.84 | 46.7% | 72.5 | 46.7% | -0.16 | 1.20 | 1.05 | 1.35 | — |
| — | 9.40 | 10.20 | 9.80 | +0.78 | 46.2% | 75 | 46.2% | -0.22 | 1.73 | 1.65 | 1.80 | — |
| — | 7.50 | 8.50 | 8.00 | +0.71 | 45.8% | 77.5 | 45.8% | -0.29 | 2.42 | 2.30 | 2.55 | — |
| — | 6.20 | 6.50 | 6.35 | +0.63 | 45.5% | 80 | 45.5% | -0.37 | 3.35 | 3.20 | 3.50 | — |
| — | 4.80 | 5.20 | 5.00 | +0.55 | 45.2% | 82.5 | 45.2% | -0.46 | 4.55 | 4.30 | 4.80 | — |
| — | 3.70 | 4.00 | 3.85 | +0.46 | 45.1% | 85 | 45.1% | -0.54 | 5.80 | 5.50 | 6.10 | — |
| — | 2.80 | 3.10 | 2.95 | +0.38 | 45.0% | 87.5 | 45.0% | -0.62 | 6.75 | 5.90 | 7.60 | — |
| — | 2.05 | 2.35 | 2.20 | +0.31 | 45.0% | 90 | 45.0% | -0.70 | 9.10 | 8.70 | 9.50 | — |
| — | 1.45 | 1.65 | 1.55 | +0.25 | 45.1% | 92.5 | 45.1% | -0.76 | 10.65 | 9.80 | 11.50 | — |
| — | 1.00 | 1.30 | 1.15 | +0.19 | 45.2% | 95 | 45.2% | -0.82 | 12.60 | 11.30 | 13.90 | — |
| — | 0.60 | 0.90 | 0.75 | +0.15 | 45.4% | 97.5 | 45.4% | -0.87 | 14.70 | 13.50 | 15.90 | — |
| — | 0.50 | 0.65 | 0.57 | +0.11 | 45.6% | 100 | 45.6% | -0.90 | 17.15 | 16.00 | 18.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.06 | 46.3% | 105 | 46.3% | -0.96 | 21.85 | 20.60 | 23.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 47.2% | 110 | 47.2% | -0.99 | 27.35 | 25.40 | 29.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 48.3% | 115 | 48.3% | -1.00 | 31.90 | 30.50 | 33.30 | — |
| — | — | 0.15 | — | +0.01 | 49.7% | 120 | 49.7% | -1.00 | 36.75 | 35.50 | 38.00 | — |
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.