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 | |
| — | 16.90 | 18.60 | 17.75 | +0.82 | 42.7% | 68 | 42.7% | -0.19 | 2.69 | 2.33 | 3.05 | — |
| — | 15.40 | 16.75 | 16.07 | +0.79 | 42.0% | 70 | 42.0% | -0.21 | 2.99 | 2.68 | 3.30 | — |
| — | 13.80 | 15.80 | 14.80 | +0.76 | 41.4% | 72 | 41.4% | -0.24 | 3.48 | 3.05 | 3.90 | 13 |
| — | 12.50 | 14.15 | 13.32 | +0.73 | 40.8% | 74 | 40.8% | -0.28 | 4.10 | 3.70 | 4.50 | — |
| — | 11.45 | 12.70 | 12.07 | +0.69 | 40.3% | 76 | 40.3% | -0.31 | 4.75 | 4.30 | 5.20 | — |
| — | 10.80 | 12.20 | 11.50 | +0.68 | 40.0% | 77 | 40.0% | -0.33 | 5.22 | 4.75 | 5.70 | — |
| — | 10.30 | 11.55 | 10.93 | +0.66 | 39.7% | 78 | 39.7% | -0.35 | 5.62 | 5.10 | 6.15 | — |
| — | 9.20 | 11.20 | 10.20 | +0.64 | 39.5% | 79 | 39.5% | -0.37 | 6.10 | 5.60 | 6.60 | — |
| — | 8.55 | 10.55 | 9.55 | +0.62 | 39.3% | 80 | 39.3% | -0.39 | 6.62 | 6.20 | 7.05 | — |
| — | 8.50 | 10.10 | 9.30 | +0.60 | 39.0% | 81 | 39.0% | -0.41 | 6.83 | 6.25 | 7.40 | — |
| — | 7.55 | 9.15 | 8.35 | +0.59 | 38.8% | 82 | 38.8% | -0.42 | 7.28 | 6.75 | 7.80 | — |
| — | 7.80 | 8.60 | 8.20 | +0.57 | 38.6% | 83 | 38.6% | -0.45 | 7.80 | 7.20 | 8.40 | — |
| — | 7.30 | 8.55 | 7.92 | +0.55 | 38.4% | 84 | 38.4% | -0.47 | 8.35 | 7.80 | 8.90 | — |
| — | 6.65 | 8.05 | 7.35 | +0.53 | 38.2% | 85 | 38.2% | -0.49 | 8.82 | 8.15 | 9.50 | — |
| — | 6.20 | 7.60 | 6.90 | +0.51 | 38.0% | 86 | 38.0% | -0.51 | 9.40 | 8.70 | 10.10 | — |
| — | 5.80 | 7.10 | 6.45 | +0.49 | 37.8% | 87 | 37.8% | -0.53 | 9.97 | 9.25 | 10.70 | — |
| — | 5.05 | 6.40 | 5.72 | +0.45 | 37.5% | 89 | 37.5% | -0.57 | 11.30 | 10.55 | 12.05 | — |
| — | 4.30 | 6.00 | 5.15 | +0.41 | 37.2% | 91 | 37.2% | -0.61 | 12.65 | 11.75 | 13.55 | — |
| — | 3.85 | 4.70 | 4.28 | +0.38 | 36.9% | 93 | 36.9% | -0.65 | 13.88 | 13.05 | 14.70 | — |
| — | 3.00 | 4.15 | 3.58 | +0.32 | 36.6% | 96 | 36.6% | -0.70 | 16.27 | 15.60 | 16.95 | — |
| — | 2.30 | 3.15 | 2.73 | +0.28 | 36.3% | 99 | 36.3% | -0.76 | 18.35 | 17.50 | 19.20 | — |
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.