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 | |
| — | 12.00 | 13.20 | 12.60 | +0.99 | 44.2% | 70 | 44.2% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 74 | — | — | — | — | — | — |
| — | 7.30 | 8.75 | 8.03 | +0.91 | 41.8% | 75 | 41.8% | -0.09 | 0.28 | 0.20 | 0.37 | — |
| — | 6.35 | 7.45 | 6.90 | +0.88 | 41.3% | 76 | 41.3% | -0.12 | 0.47 | 0.29 | 0.66 | — |
| — | 5.65 | 6.75 | 6.20 | +0.84 | 40.9% | 77 | 40.9% | -0.16 | 0.52 | 0.42 | 0.61 | — |
| — | 4.85 | 5.95 | 5.40 | +0.80 | 40.5% | 78 | 40.5% | -0.21 | 0.80 | 0.40 | 1.20 | — |
| — | 3.85 | 5.25 | 4.55 | +0.74 | 40.1% | 79 | 40.1% | -0.26 | 0.82 | 0.60 | 1.04 | — |
| — | 3.75 | 4.75 | 4.25 | +0.71 | 39.9% | 79.5 | 39.9% | -0.29 | 1.09 | 0.98 | 1.21 | — |
| — | 3.40 | 4.25 | 3.83 | +0.68 | 39.7% | 80 | 39.7% | -0.32 | 1.20 | 1.02 | 1.38 | — |
| — | 3.10 | 3.95 | 3.52 | +0.65 | 39.5% | 80.5 | 39.5% | -0.35 | 1.70 | 1.28 | 2.12 | — |
| — | 2.67 | 3.65 | 3.16 | +0.62 | 39.4% | 81 | 39.4% | -0.39 | 1.60 | 1.48 | 1.72 | — |
| — | 2.62 | 3.00 | 2.81 | +0.58 | 39.2% | 81.5 | 39.2% | -0.42 | 1.91 | 1.54 | 2.28 | — |
| — | 2.19 | 2.95 | 2.57 | +0.55 | 39.0% | 82 | 39.0% | -0.46 | 2.04 | 1.79 | 2.28 | — |
| — | 2.02 | 2.73 | 2.38 | +0.51 | 38.9% | 82.5 | 38.9% | -0.49 | 2.23 | 1.96 | 2.50 | — |
| — | 1.74 | 2.11 | 1.93 | +0.47 | 38.7% | 83 | 38.7% | -0.53 | 2.58 | 2.23 | 2.93 | — |
| — | 1.58 | 2.08 | 1.83 | +0.44 | 38.6% | 83.5 | 38.6% | -0.56 | 2.75 | 2.46 | 3.05 | — |
| — | 1.43 | 1.59 | 1.51 | +0.40 | 38.5% | 84 | 38.5% | -0.60 | 3.00 | 2.66 | 3.35 | — |
| — | 1.19 | 1.69 | 1.44 | +0.37 | 38.4% | 84.5 | 38.4% | -0.64 | 3.33 | 2.96 | 3.70 | — |
| — | 0.99 | 1.57 | 1.28 | +0.34 | 38.3% | 85 | 38.3% | -0.67 | 3.65 | 3.30 | 4.00 | — |
| — | 0.88 | 1.44 | 1.16 | +0.30 | 38.2% | 85.5 | 38.2% | -0.70 | 4.20 | 3.65 | 4.75 | — |
| — | 0.76 | 1.00 | 0.88 | +0.27 | 38.1% | 86 | 38.1% | -0.73 | 4.45 | 3.75 | 5.15 | — |
| — | 0.61 | 1.14 | 0.88 | +0.24 | 38.0% | 86.5 | 38.0% | -0.76 | 4.78 | 4.30 | 5.25 | — |
| — | 0.57 | 0.99 | 0.78 | +0.22 | 37.9% | 87 | 37.9% | -0.79 | 5.22 | 4.75 | 5.70 | — |
| — | 0.46 | 0.93 | 0.69 | +0.19 | 37.9% | 87.5 | 37.9% | -0.81 | 5.60 | 5.15 | 6.05 | — |
| 252 | 0.42 | 0.51 | 0.47 | +0.17 | 37.9% | 88 | 37.9% | -0.84 | 6.05 | 5.25 | 6.85 | 445 |
| 282 | 0.17 | 0.73 | 0.45 | +0.15 | 37.8% | 88.5 | 37.8% | -0.86 | 6.35 | 5.90 | 6.80 | — |
| — | 0.08 | 0.58 | 0.33 | +0.13 | 37.8% | 89 | 37.8% | -0.88 | 7.08 | 6.40 | 7.75 | — |
| — | 0.08 | 0.57 | 0.33 | +0.11 | 37.8% | 89.5 | 37.8% | -0.90 | 7.22 | 6.75 | 7.70 | — |
| — | 0.15 | 0.28 | 0.21 | +0.10 | 37.8% | 90 | 37.8% | -0.91 | 7.53 | 6.95 | 8.10 | — |
| — | 0.01 | 0.75 | 0.38 | +0.08 | 37.8% | 90.5 | 37.8% | -0.93 | 7.90 | 7.15 | 8.65 | — |
| — | 0.01 | 0.43 | 0.22 | +0.07 | 37.9% | 91 | 37.9% | -0.94 | 9.05 | 8.20 | 9.90 | — |
| — | — | 0.45 | — | +0.06 | 37.9% | 91.5 | 37.9% | -0.95 | 9.22 | 8.70 | 9.75 | — |
| — | — | 0.34 | — | +0.05 | 37.9% | 92 | 37.9% | -0.96 | 9.78 | 9.00 | 10.55 | — |
| — | — | 0.25 | — | +0.04 | 37.9% | 93 | 37.9% | -0.98 | 10.18 | 9.25 | 11.10 | — |
| — | — | 0.41 | — | +0.03 | 37.9% | 93.5 | 37.9% | -0.98 | 10.90 | 10.05 | 11.75 | — |
| — | — | 0.32 | — | +0.02 | 37.9% | 94 | 37.9% | -0.99 | 11.45 | 10.70 | 12.20 | — |
| — | — | 0.07 | — | +0.02 | 37.9% | 95 | 37.9% | -1.00 | 12.40 | 11.55 | 13.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 37.9% | 96 | 37.9% | -1.00 | 13.50 | 12.90 | 14.10 | — |
| — | — | 0.56 | — | +0.01 | 37.8% | 97 | 37.8% | -1.00 | 14.43 | 13.85 | 15.00 | — |
| — | — | 0.35 | — | +0.00 | 37.7% | 98 | 37.7% | -1.00 | 15.10 | 13.90 | 16.30 | — |
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.