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 | |
| — | 26.60 | 29.00 | 27.80 | +0.92 | 46.3% | 57.5 | 46.3% | -0.08 | 0.88 | 0.70 | 1.05 | — |
| — | 24.50 | 26.90 | 25.70 | +0.90 | 45.6% | 60 | 45.6% | -0.10 | 1.30 | 1.20 | 1.40 | — |
| — | 22.50 | 24.90 | 23.70 | +0.88 | 45.0% | 62.5 | 45.0% | -0.12 | 1.75 | 1.55 | 1.95 | — |
| — | 20.40 | 22.40 | 21.40 | +0.85 | 44.5% | 65 | 44.5% | -0.15 | 2.12 | 1.85 | 2.40 | — |
| — | 18.50 | 19.70 | 19.10 | +0.82 | 44.0% | 67.5 | 44.0% | -0.18 | 2.55 | 2.10 | 3.00 | — |
| — | 16.70 | 18.40 | 17.55 | +0.79 | 43.7% | 70 | 43.7% | -0.22 | 3.08 | 2.65 | 3.50 | — |
| — | 15.10 | 16.90 | 16.00 | +0.75 | 43.3% | 72.5 | 43.3% | -0.26 | 4.15 | 3.90 | 4.40 | — |
| — | 13.50 | 15.90 | 14.70 | +0.71 | 43.0% | 75 | 43.0% | -0.30 | 4.95 | 4.70 | 5.20 | — |
| — | 12.10 | 14.40 | 13.25 | +0.67 | 42.8% | 77.5 | 42.8% | -0.34 | 5.55 | 4.90 | 6.20 | — |
| — | 10.70 | 11.40 | 11.05 | +0.63 | 42.6% | 80 | 42.6% | -0.38 | 6.70 | 6.10 | 7.30 | — |
| — | 9.40 | 10.20 | 9.80 | +0.59 | 42.4% | 82.5 | 42.4% | -0.43 | 8.15 | 7.70 | 8.60 | — |
| — | 8.20 | 9.00 | 8.60 | +0.54 | 42.3% | 85 | 42.3% | -0.47 | 9.60 | 9.00 | 10.20 | — |
| — | 7.10 | 7.90 | 7.50 | +0.50 | 42.1% | 87.5 | 42.1% | -0.52 | 10.60 | 9.80 | 11.40 | — |
| — | 6.30 | 7.00 | 6.65 | +0.46 | 42.1% | 90 | 42.1% | -0.56 | 11.90 | 10.90 | 12.90 | — |
| — | 5.40 | 6.10 | 5.75 | +0.42 | 42.0% | 92.5 | 42.0% | -0.60 | 13.60 | 12.60 | 14.60 | — |
| — | 4.70 | 5.40 | 5.05 | +0.38 | 42.0% | 95 | 42.0% | -0.64 | 15.45 | 14.40 | 16.50 | — |
| — | 4.00 | 4.80 | 4.40 | +0.35 | 42.0% | 97.5 | 42.0% | -0.68 | 17.30 | 16.30 | 18.30 | — |
| — | 3.50 | 4.20 | 3.85 | +0.31 | 42.0% | 100 | 42.0% | -0.71 | 19.00 | 17.70 | 20.30 | — |
| — | 2.60 | 3.20 | 2.90 | — | — | 105 | — | — | 23.35 | 22.20 | 24.50 | — |
| — | 1.90 | 2.55 | 2.23 | +0.21 | 42.5% | 110 | 42.5% | -0.83 | 27.65 | 26.50 | 28.80 | — |
| — | 1.40 | 1.95 | 1.68 | +0.17 | 43.1% | 115 | 43.1% | -0.88 | 32.30 | 31.10 | 33.50 | — |
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.