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 | |
| — | 37.20 | 39.50 | 38.35 | +1.00 | 86.8% | 45 | 86.8% | +0.00 | — | — | 0.35 | — |
| — | 34.60 | 37.00 | 35.80 | +1.00 | 81.2% | 47.5 | 81.2% | +0.00 | — | — | 2.15 | — |
| — | 32.20 | 34.50 | 33.35 | +1.00 | 76.3% | 50 | 76.3% | +0.00 | — | — | 2.15 | — |
| — | 29.70 | 32.00 | 30.85 | — | — | 52.5 | — | — | — | — | 2.15 | — |
| — | 27.20 | 29.50 | 28.35 | +1.00 | 68.8% | 55 | 68.8% | +0.00 | — | — | 2.15 | — |
| — | 24.70 | 27.00 | 25.85 | +1.00 | 65.9% | 57.5 | 65.9% | +0.00 | — | — | 2.15 | — |
| — | 22.20 | 24.50 | 23.35 | +1.00 | 63.5% | 60 | 63.5% | +0.00 | — | — | 0.05 | — |
| — | 19.70 | 22.00 | 20.85 | +1.00 | 61.5% | 62.5 | 61.5% | +0.00 | — | — | 2.15 | — |
| — | 17.00 | 19.50 | 18.25 | +1.00 | 59.8% | 65 | 59.8% | +0.00 | — | — | 0.55 | — |
| — | 14.50 | 16.80 | 15.65 | +1.00 | 58.3% | 67.5 | 58.3% | -0.00 | — | — | 0.10 | — |
| — | 12.30 | 14.50 | 13.40 | +1.00 | 57.0% | 70 | 57.0% | -0.00 | — | — | 0.05 | — |
| — | 9.80 | 10.70 | 10.25 | +1.00 | 55.9% | 72.5 | 55.9% | -0.00 | — | — | 0.10 | — |
| — | 7.40 | 8.20 | 7.80 | +0.99 | 54.9% | 75 | 54.9% | -0.01 | — | — | 0.10 | — |
| — | 4.60 | 6.70 | 5.65 | +0.95 | 54.0% | 77.5 | 54.0% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 2.75 | 3.50 | 3.12 | +0.80 | 53.2% | 80 | 53.2% | -0.20 | 0.30 | 0.15 | 0.45 | — |
| — | 1.35 | 2.00 | 1.68 | +0.53 | 53.1% | 82.5 | 53.1% | -0.47 | 1.35 | 1.15 | 1.55 | — |
| — | 0.40 | 0.55 | 0.47 | +0.26 | 55.4% | 85 | 55.4% | -0.75 | 2.85 | 2.60 | 3.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.11 | 60.1% | 87.5 | 60.1% | -0.90 | 4.90 | 4.40 | 5.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 62.6% | 90 | 62.6% | -0.97 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.30 | — | +0.01 | 59.3% | 92.5 | 59.3% | -1.00 | 9.30 | 8.30 | 10.30 | — |
| — | — | 0.15 | — | +0.00 | 53.9% | 95 | 53.9% | -1.00 | 11.85 | 10.50 | 13.20 | — |
| — | — | 0.55 | — | +0.00 | 50.6% | 97.5 | 50.6% | -1.00 | 14.45 | 13.00 | 15.90 | — |
| — | — | 0.30 | — | +0.00 | 49.4% | 100 | 49.4% | -1.00 | 17.20 | 15.50 | 18.90 | — |
| — | — | 0.05 | — | +0.00 | 49.5% | 105 | 49.5% | -1.00 | 21.80 | 20.50 | 23.10 | — |
| — | — | 0.05 | — | +0.00 | 50.7% | 110 | 50.7% | -1.00 | 26.85 | 25.50 | 28.20 | — |
| — | — | 2.15 | — | +0.00 | 52.9% | 115 | 52.9% | -1.00 | 31.85 | 30.50 | 33.20 | — |
| — | — | 0.15 | — | +0.00 | 56.2% | 120 | 56.2% | -1.00 | 37.25 | 35.50 | 39.00 | — |
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.