Spot 82.97
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.15 | 27.20 | 26.18 | +0.95 | 46.0% | 57.5 | 46.0% | -0.05 | 0.40 | 0.29 | 0.51 | — |
| — | 23.60 | 24.65 | 24.12 | +0.94 | 44.7% | 60 | 44.7% | -0.06 | 0.66 | 0.50 | 0.81 | — |
| — | 20.95 | 22.60 | 21.77 | +0.92 | 43.6% | 62.5 | 43.6% | -0.08 | 0.73 | 0.58 | 0.89 | — |
| — | 18.70 | 20.30 | 19.50 | +0.89 | 42.6% | 65 | 42.6% | -0.11 | 0.97 | 0.79 | 1.15 | — |
| — | 16.25 | 18.20 | 17.23 | +0.86 | 41.8% | 67.5 | 41.8% | -0.14 | 1.35 | 1.13 | 1.58 | — |
| — | 14.90 | 15.90 | 15.40 | +0.83 | 41.0% | 70 | 41.0% | -0.17 | 1.75 | 1.63 | 1.88 | — |
| — | 13.35 | 14.15 | 13.75 | +0.79 | 40.4% | 72.5 | 40.4% | -0.22 | 2.33 | 2.08 | 2.58 | — |
| — | 11.60 | 12.20 | 11.90 | +0.74 | 39.9% | 75 | 39.9% | -0.27 | 3.08 | 2.90 | 3.25 | — |
| — | 9.70 | 10.55 | 10.12 | +0.69 | 39.4% | 77.5 | 39.4% | -0.32 | 3.95 | 3.70 | 4.20 | — |
| — | 8.50 | 9.15 | 8.82 | +0.63 | 39.0% | 80 | 39.0% | -0.38 | 4.83 | 4.65 | 5.00 | — |
| — | 7.20 | 7.90 | 7.55 | +0.57 | 38.7% | 82.5 | 38.7% | -0.44 | 6.05 | 5.70 | 6.40 | — |
| — | 6.00 | 6.55 | 6.28 | +0.51 | 38.5% | 85 | 38.5% | -0.50 | 7.25 | 7.00 | 7.50 | — |
| — | 5.00 | 5.45 | 5.22 | +0.45 | 38.3% | 87.5 | 38.3% | -0.56 | 8.97 | 8.35 | 9.60 | — |
| — | 4.15 | 4.50 | 4.33 | +0.40 | 38.2% | 90 | 38.2% | -0.62 | 10.40 | 10.05 | 10.75 | — |
| — | 2.96 | 3.70 | 3.33 | +0.35 | 38.1% | 92.5 | 38.1% | -0.67 | 12.40 | 11.75 | 13.05 | — |
| — | 2.71 | 2.96 | 2.83 | +0.30 | 38.1% | 95 | 38.1% | -0.72 | 14.07 | 13.50 | 14.65 | — |
| — | 1.83 | 2.47 | 2.15 | +0.25 | 38.1% | 97.5 | 38.1% | -0.77 | 16.30 | 15.50 | 17.10 | — |
| — | 1.85 | 1.98 | 1.92 | +0.22 | 38.1% | 100 | 38.1% | -0.81 | 18.23 | 17.60 | 18.85 | — |
| 1,263 | 1.10 | 1.32 | 1.21 | +0.15 | 38.4% | 105 | 38.4% | -0.88 | 22.90 | 21.80 | 24.00 | 50 |
| — | 0.51 | 0.88 | 0.69 | +0.11 | 38.7% | 110 | 38.7% | -0.93 | 27.70 | 26.65 | 28.75 | — |
| — | 0.31 | 0.84 | 0.57 | +0.07 | 39.1% | 115 | 39.1% | -0.97 | 32.48 | 31.35 | 33.60 | — |
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.