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 | |
| — | 25.60 | 27.70 | 26.65 | +0.96 | 46.5% | 57.5 | 46.5% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 23.40 | 24.20 | 23.80 | +0.94 | 45.3% | 60 | 45.3% | -0.06 | 0.50 | 0.40 | 0.60 | — |
| — | 21.00 | 23.10 | 22.05 | +0.92 | 44.3% | 62.5 | 44.3% | -0.08 | 0.70 | 0.60 | 0.80 | — |
| — | 18.80 | 20.70 | 19.75 | +0.90 | 43.3% | 65 | 43.3% | -0.11 | 1.00 | 0.85 | 1.15 | — |
| — | 16.80 | 18.20 | 17.50 | +0.86 | 42.6% | 67.5 | 42.6% | -0.14 | 1.23 | 0.90 | 1.55 | — |
| — | 14.80 | 16.50 | 15.65 | +0.83 | 41.9% | 70 | 41.9% | -0.17 | 1.98 | 1.80 | 2.15 | — |
| — | 12.90 | 15.30 | 14.10 | +0.78 | 41.3% | 72.5 | 41.3% | -0.22 | 2.48 | 2.35 | 2.60 | — |
| — | 11.10 | 13.50 | 12.30 | +0.73 | 40.8% | 75 | 40.8% | -0.27 | 3.15 | 3.00 | 3.30 | — |
| — | 9.50 | 11.90 | 10.70 | +0.68 | 40.4% | 77.5 | 40.4% | -0.32 | 4.00 | 3.80 | 4.20 | — |
| — | 7.90 | 8.70 | 8.30 | +0.62 | 40.2% | 80 | 40.2% | -0.38 | 4.90 | 4.40 | 5.40 | — |
| — | 6.90 | 7.40 | 7.15 | +0.56 | 39.9% | 82.5 | 39.9% | -0.44 | 6.15 | 5.70 | 6.60 | — |
| — | 5.70 | 6.20 | 5.95 | +0.50 | 39.8% | 85 | 39.8% | -0.50 | 7.60 | 7.30 | 7.90 | — |
| — | 4.60 | 5.20 | 4.90 | +0.45 | 39.8% | 87.5 | 39.8% | -0.56 | 8.75 | 8.10 | 9.40 | — |
| — | 3.80 | 4.30 | 4.05 | +0.39 | 39.8% | 90 | 39.8% | -0.62 | 10.00 | 9.10 | 10.90 | — |
| — | 3.10 | 3.60 | 3.35 | +0.34 | 39.9% | 92.5 | 39.9% | -0.67 | 11.95 | 11.00 | 12.90 | — |
| — | 2.50 | 2.90 | 2.70 | +0.30 | 40.0% | 95 | 40.0% | -0.72 | 13.65 | 12.50 | 14.80 | — |
| — | 1.80 | 2.40 | 2.10 | +0.25 | 40.2% | 97.5 | 40.2% | -0.77 | 16.00 | 15.10 | 16.90 | — |
| — | 1.50 | 1.90 | 1.70 | +0.22 | 40.4% | 100 | 40.4% | -0.81 | 17.75 | 16.60 | 18.90 | — |
| — | 1.05 | 1.55 | 1.30 | +0.16 | 41.0% | 105 | 41.0% | -0.87 | 22.25 | 21.10 | 23.40 | — |
| — | 0.55 | 0.90 | 0.72 | +0.11 | 41.8% | 110 | 41.8% | -0.92 | 27.25 | 26.30 | 28.20 | — |
| — | 0.40 | 0.70 | 0.55 | +0.08 | 42.6% | 115 | 42.6% | -0.96 | 32.05 | 31.10 | 33.00 | — |
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.