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 | |
| — | 17.20 | 18.65 | 17.93 | +0.88 | 43.5% | 66 | 43.5% | -0.12 | 1.09 | 0.81 | 1.37 | — |
| — | 14.60 | 16.45 | 15.53 | +0.84 | 42.3% | 69 | 42.3% | -0.16 | 1.45 | 1.21 | 1.68 | — |
| — | 12.25 | 14.75 | 13.50 | +0.81 | 41.5% | 71 | 41.5% | -0.19 | 1.97 | 1.70 | 2.24 | — |
| — | 11.50 | 13.25 | 12.38 | +0.78 | 40.8% | 73 | 40.8% | -0.23 | 2.28 | 1.98 | 2.58 | — |
| — | 10.10 | 11.60 | 10.85 | +0.73 | 40.1% | 75 | 40.1% | -0.27 | 3.02 | 2.64 | 3.40 | — |
| — | 8.95 | 10.20 | 9.57 | +0.69 | 39.5% | 77 | 39.5% | -0.31 | 3.48 | 3.15 | 3.80 | — |
| — | 8.30 | 9.50 | 8.90 | +0.67 | 39.2% | 78 | 39.2% | -0.34 | 3.73 | 3.30 | 4.15 | — |
| — | 7.75 | 8.80 | 8.28 | +0.64 | 39.0% | 79 | 39.0% | -0.36 | 4.17 | 3.85 | 4.50 | — |
| — | 7.15 | 8.00 | 7.58 | +0.62 | 38.7% | 80 | 38.7% | -0.39 | 4.70 | 4.30 | 5.10 | — |
| — | 6.55 | 7.55 | 7.05 | +0.59 | 38.4% | 81 | 38.4% | -0.41 | 5.12 | 4.75 | 5.50 | — |
| — | 5.85 | 7.20 | 6.53 | +0.57 | 38.2% | 82 | 38.2% | -0.44 | 5.60 | 5.35 | 5.85 | — |
| — | 5.75 | 7.10 | 6.42 | +0.54 | 37.9% | 83 | 37.9% | -0.47 | 5.97 | 5.45 | 6.50 | — |
| — | 5.05 | 6.30 | 5.67 | +0.52 | 37.7% | 84 | 37.7% | -0.49 | 6.53 | 6.00 | 7.05 | — |
| — | 4.60 | 5.60 | 5.10 | +0.49 | 37.5% | 85 | 37.5% | -0.52 | 7.05 | 6.65 | 7.45 | — |
| — | 4.30 | 5.15 | 4.72 | +0.46 | 37.3% | 86 | 37.3% | -0.55 | 7.62 | 7.15 | 8.10 | — |
| — | 3.15 | 4.75 | 3.95 | +0.44 | 37.1% | 87 | 37.1% | -0.57 | 8.30 | 7.85 | 8.75 | — |
| — | 3.40 | 4.00 | 3.70 | +0.39 | 36.7% | 89 | 36.7% | -0.63 | 9.55 | 9.00 | 10.10 | — |
| — | 2.73 | 3.40 | 3.06 | +0.34 | 36.4% | 91 | 36.4% | -0.68 | 11.35 | 10.20 | 12.50 | — |
| — | 2.22 | 2.96 | 2.59 | +0.30 | 36.1% | 93 | 36.1% | -0.72 | 12.55 | 12.05 | 13.05 | — |
| — | 1.50 | 2.09 | 1.79 | +0.23 | 35.8% | 96 | 35.8% | -0.79 | 14.78 | 14.00 | 15.55 | — |
| — | 0.90 | 1.50 | 1.20 | +0.18 | 35.6% | 99 | 35.6% | -0.85 | 17.32 | 16.50 | 18.15 | — |
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.