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 | |
| — | 26.45 | 28.05 | 27.25 | +0.93 | 44.1% | 57.5 | 44.1% | -0.07 | 0.95 | 0.75 | 1.15 | — |
| — | 24.05 | 25.80 | 24.93 | +0.91 | 43.2% | 60 | 43.2% | -0.09 | 1.24 | 1.00 | 1.47 | — |
| — | 21.65 | 23.55 | 22.60 | +0.89 | 42.4% | 62.5 | 42.4% | -0.12 | 1.41 | 1.19 | 1.63 | — |
| — | 20.00 | 21.55 | 20.77 | +0.86 | 41.6% | 65 | 41.6% | -0.14 | 1.83 | 1.40 | 2.26 | — |
| — | 17.95 | 19.55 | 18.75 | +0.83 | 41.0% | 67.5 | 41.0% | -0.17 | 2.46 | 2.11 | 2.82 | — |
| — | 16.60 | 17.70 | 17.15 | +0.80 | 40.4% | 70 | 40.4% | -0.21 | 2.81 | 2.64 | 2.97 | — |
| — | 14.20 | 15.75 | 14.97 | +0.76 | 39.8% | 72.5 | 39.8% | -0.24 | 3.52 | 3.30 | 3.75 | — |
| — | 13.15 | 14.15 | 13.65 | +0.72 | 39.4% | 75 | 39.4% | -0.29 | 3.92 | 3.35 | 4.50 | — |
| — | 11.10 | 12.60 | 11.85 | +0.68 | 39.0% | 77.5 | 39.0% | -0.33 | 5.20 | 4.95 | 5.45 | — |
| — | 10.20 | 11.10 | 10.65 | +0.63 | 38.6% | 80 | 38.6% | -0.38 | 6.45 | 6.00 | 6.90 | — |
| — | 8.95 | 9.70 | 9.32 | +0.58 | 38.3% | 82.5 | 38.3% | -0.42 | 7.47 | 7.15 | 7.80 | — |
| — | 7.60 | 8.45 | 8.03 | +0.54 | 38.0% | 85 | 38.0% | -0.47 | 8.95 | 8.40 | 9.50 | — |
| — | 6.30 | 7.15 | 6.72 | +0.49 | 37.8% | 87.5 | 37.8% | -0.52 | 10.40 | 9.80 | 11.00 | — |
| — | 5.85 | 6.60 | 6.22 | +0.45 | 37.6% | 90 | 37.6% | -0.57 | 11.82 | 11.20 | 12.45 | — |
| — | 4.60 | 5.30 | 4.95 | +0.40 | 37.5% | 92.5 | 37.5% | -0.62 | 13.50 | 12.95 | 14.05 | — |
| — | 4.25 | 5.60 | 4.92 | +0.36 | 37.3% | 95 | 37.3% | -0.66 | 15.15 | 14.55 | 15.75 | — |
| — | 3.60 | 3.90 | 3.75 | +0.32 | 37.2% | 97.5 | 37.2% | -0.70 | 17.05 | 16.50 | 17.60 | — |
| — | 3.05 | 3.35 | 3.20 | +0.29 | 37.2% | 100 | 37.2% | -0.74 | 19.25 | 18.40 | 20.10 | — |
| — | 2.10 | 2.72 | 2.41 | +0.22 | 37.1% | 105 | 37.1% | -0.82 | 23.45 | 22.50 | 24.40 | — |
| — | 1.38 | 1.81 | 1.59 | +0.17 | 37.1% | 110 | 37.1% | -0.88 | 27.95 | 26.95 | 28.95 | — |
| — | 0.92 | 1.39 | 1.16 | +0.13 | 37.2% | 115 | 37.2% | -0.93 | 32.70 | 31.60 | 33.80 | — |
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.