Spot 82.34
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.35 | 18.05 | 17.20 | +0.96 | 44.4% | 66 | 44.4% | -0.04 | 0.23 | 0.12 | 0.35 | — |
| — | 15.20 | 16.95 | 16.07 | +0.95 | 43.9% | 67 | 43.9% | -0.05 | 0.32 | 0.14 | 0.50 | — |
| — | 14.35 | 16.00 | 15.18 | +0.94 | 43.4% | 68 | 43.4% | -0.06 | 0.34 | 0.27 | 0.40 | — |
| — | 13.45 | 15.20 | 14.32 | +0.93 | 42.9% | 69 | 42.9% | -0.07 | 0.42 | 0.31 | 0.53 | — |
| — | 12.60 | 14.35 | 13.47 | +0.92 | 42.5% | 70 | 42.5% | -0.08 | 0.53 | 0.36 | 0.70 | — |
| — | 11.70 | 13.80 | 12.75 | +0.90 | 42.1% | 71 | 42.1% | -0.10 | 0.62 | 0.38 | 0.87 | — |
| — | 10.85 | 12.20 | 11.53 | +0.88 | 41.6% | 72 | 41.6% | -0.12 | 0.69 | 0.58 | 0.80 | — |
| — | 9.85 | 11.60 | 10.72 | +0.86 | 41.2% | 73 | 41.2% | -0.14 | 0.76 | 0.55 | 0.97 | — |
| — | 9.15 | 10.55 | 9.85 | +0.84 | 40.8% | 74 | 40.8% | -0.17 | 0.95 | 0.84 | 1.07 | — |
| — | 8.30 | 9.65 | 8.97 | +0.81 | 40.5% | 75 | 40.5% | -0.19 | 1.14 | 1.01 | 1.26 | — |
| — | 7.60 | 8.85 | 8.22 | +0.78 | 40.1% | 76 | 40.1% | -0.22 | 1.35 | 1.21 | 1.49 | — |
| — | 6.80 | 8.25 | 7.53 | +0.75 | 39.7% | 77 | 39.7% | -0.26 | 1.56 | 1.30 | 1.83 | — |
| — | 6.10 | 7.20 | 6.65 | +0.71 | 39.4% | 78 | 39.4% | -0.29 | 1.93 | 1.74 | 2.11 | — |
| — | 5.80 | 7.35 | 6.58 | +0.69 | 39.3% | 78.5 | 39.3% | -0.31 | 2.04 | 1.64 | 2.43 | — |
| — | 5.50 | 6.55 | 6.03 | +0.67 | 39.1% | 79 | 39.1% | -0.33 | 2.17 | 1.94 | 2.40 | — |
| — | 5.20 | 6.20 | 5.70 | — | — | 79.5 | — | — | 2.35 | 2.11 | 2.60 | — |
| — | 4.95 | 5.85 | 5.40 | +0.63 | 38.8% | 80 | — | — | 2.73 | 2.35 | 3.10 | — |
| — | 4.55 | 5.90 | 5.22 | — | — | 80.5 | — | — | 2.63 | 2.31 | 2.96 | — |
| — | 4.30 | 5.40 | 4.85 | — | — | 81 | 38.5% | -0.41 | 2.94 | 2.62 | 3.25 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 81.5 | — | — | 3.05 | 2.65 | 3.45 | — |
| — | 3.80 | 4.60 | 4.20 | +0.55 | 38.3% | 82 | — | — | 3.40 | 3.10 | 3.70 | — |
| — | 3.55 | 4.10 | 3.83 | — | — | 82.5 | 38.1% | -0.47 | 3.62 | 3.15 | 4.10 | — |
| — | 3.10 | 3.85 | 3.48 | — | — | 83 | — | — | 3.85 | 3.55 | 4.15 | — |
| — | 3.10 | 3.65 | 3.38 | — | — | 83.5 | — | — | 4.15 | 3.55 | 4.75 | — |
| — | 2.80 | 3.60 | 3.20 | — | — | 84 | 37.8% | -0.54 | 4.38 | 3.85 | 4.90 | — |
| — | 2.65 | 3.85 | 3.25 | — | — | 84.5 | 37.7% | -0.56 | 4.75 | 4.10 | 5.40 | — |
| — | 2.39 | 2.93 | 2.66 | +0.42 | 37.6% | 85 | — | — | 5.05 | 4.70 | 5.40 | — |
| — | 1.91 | 2.69 | 2.30 | — | — | 85.5 | — | — | 5.22 | 4.85 | 5.60 | — |
| — | 2.00 | 2.50 | 2.25 | +0.38 | 37.4% | 86 | 37.4% | -0.63 | 5.67 | 5.30 | 6.05 | — |
| — | 1.95 | 2.34 | 2.15 | — | — | 86.5 | 37.3% | -0.65 | 5.78 | 5.25 | 6.30 | — |
| — | 1.39 | 2.18 | 1.78 | — | — | 87 | — | — | 6.30 | 5.90 | 6.70 | — |
| — | 1.63 | 1.91 | 1.77 | — | — | 87.5 | — | — | 6.58 | 6.05 | 7.10 | — |
| — | 1.23 | 1.98 | 1.60 | — | — | 88 | 37.1% | -0.71 | 6.80 | 6.10 | 7.50 | — |
| — | 1.36 | 1.61 | 1.49 | +0.28 | 37.0% | 88.5 | — | — | 7.33 | 6.65 | 8.00 | — |
| — | 1.26 | 1.62 | 1.44 | +0.27 | 36.9% | 89 | 36.9% | -0.74 | 7.65 | 7.15 | 8.15 | — |
| — | 1.13 | 1.50 | 1.31 | +0.25 | 36.9% | 89.5 | 36.9% | -0.76 | 8.10 | 7.40 | 8.80 | — |
| — | 1.02 | 1.17 | 1.09 | +0.23 | 36.8% | 90 | 36.8% | -0.78 | 8.45 | 7.90 | 9.00 | — |
| — | 0.71 | 1.09 | 0.90 | +0.20 | 36.7% | 91 | 36.7% | -0.81 | 9.25 | 8.70 | 9.80 | — |
| — | 0.31 | 0.96 | 0.64 | +0.17 | 36.7% | 92 | 36.7% | -0.84 | 10.10 | 9.55 | 10.65 | — |
| — | 0.31 | 0.80 | 0.56 | +0.15 | 36.6% | 93 | 36.6% | -0.86 | 10.85 | 9.25 | 12.45 | — |
| — | 0.46 | 0.69 | 0.57 | +0.13 | 36.6% | 94 | 36.6% | -0.89 | 11.70 | 10.95 | 12.45 | — |
| — | 0.39 | 0.52 | 0.46 | +0.11 | 36.6% | 95 | 36.6% | -0.91 | 12.80 | 12.30 | 13.30 | — |
| — | 0.29 | 0.52 | 0.41 | +0.09 | 36.7% | 96 | 36.7% | -0.93 | 13.80 | 13.30 | 14.30 | — |
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.