Spot 82.18
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 16.90 | 15.75 | — | — | 66 | 85.2% | +0.00 | — | — | 0.01 | — |
| — | 13.15 | 17.05 | 15.10 | — | — | 67 | 91.1% | -0.00 | — | — | 0.59 | — |
| — | 12.15 | 15.10 | 13.62 | — | — | 68 | 98.0% | -0.00 | — | — | 0.04 | — |
| — | 11.75 | 14.05 | 12.90 | +1.00 | 104.8% | 69 | 104.8% | -0.00 | — | — | 0.07 | — |
| — | 10.85 | 13.15 | 12.00 | +1.00 | 110.6% | 70 | 110.6% | -0.00 | — | — | 0.03 | — |
| — | 9.70 | 12.20 | 10.95 | +0.99 | 113.7% | 71 | 113.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.15 | 11.30 | 9.72 | +0.99 | 113.3% | 72 | 113.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.70 | 9.95 | 8.82 | +0.98 | 110.2% | 73 | 110.2% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 6.85 | 8.75 | 7.80 | +0.97 | 106.5% | 74 | 106.5% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 5.90 | 7.75 | 6.83 | +0.96 | 103.8% | 75 | 103.8% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 5.00 | 8.10 | 6.55 | +0.93 | 102.2% | 76 | 102.2% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 4.30 | 5.85 | 5.08 | +0.90 | 101.1% | 77 | 101.1% | -0.10 | 0.23 | 0.20 | 0.25 | — |
| — | 4.25 | 5.05 | 4.65 | +0.85 | 100.6% | 78 | 100.6% | -0.15 | 0.35 | 0.33 | 0.38 | — |
| — | 2.99 | 4.95 | 3.97 | +0.78 | 100.6% | 79 | 100.6% | -0.22 | 0.56 | 0.53 | 0.59 | — |
| — | 3.05 | 3.15 | 3.10 | +0.70 | 101.3% | 80 | 101.3% | -0.30 | 0.90 | 0.80 | 0.99 | — |
| — | 2.32 | 2.49 | 2.40 | +0.62 | 102.4% | 81 | 102.4% | -0.38 | 1.22 | 1.11 | 1.33 | — |
| — | 1.75 | 1.90 | 1.82 | +0.53 | 103.7% | 82 | 103.7% | -0.47 | 1.64 | 1.58 | 1.70 | — |
| — | 1.43 | 1.49 | 1.46 | +0.44 | 105.0% | 83 | 105.0% | -0.56 | 2.23 | 2.10 | 2.35 | — |
| — | 1.03 | 1.15 | 1.09 | +0.36 | 106.1% | 84 | 106.1% | -0.64 | 2.88 | 2.61 | 3.15 | — |
| — | 0.76 | 0.85 | 0.81 | +0.28 | 107.1% | 85 | 107.1% | -0.72 | 3.70 | 3.40 | 4.00 | — |
| — | 0.45 | 0.57 | 0.51 | +0.22 | 108.0% | 86 | 108.0% | -0.78 | 4.58 | 3.75 | 5.40 | — |
| — | 0.30 | 0.42 | 0.36 | +0.16 | 108.7% | 87 | 108.7% | -0.84 | 5.62 | 4.75 | 6.50 | — |
| — | 0.20 | 0.29 | 0.24 | +0.12 | 109.2% | 88 | 109.2% | -0.88 | 6.20 | 4.35 | 8.05 | — |
| — | 0.11 | 0.21 | 0.16 | +0.09 | 109.6% | 89 | 109.6% | -0.91 | 7.15 | 5.25 | 9.05 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 110.0% | 90 | 110.0% | -0.94 | 8.18 | 6.75 | 9.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 110.2% | 91 | 110.2% | -0.96 | 9.68 | 8.40 | 10.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 110.2% | 92 | 110.2% | -0.97 | 9.75 | 8.00 | 11.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 109.8% | 93 | 109.8% | -0.98 | 10.68 | 9.00 | 12.35 | — |
| — | — | 0.01 | — | +0.01 | 108.7% | 94 | 108.7% | -0.99 | 12.03 | 10.35 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 106.2% | 95 | 106.2% | -1.00 | 12.90 | 10.90 | 14.90 | — |
| — | — | 0.07 | — | +0.00 | 102.4% | 96 | 102.4% | -1.00 | 13.97 | 12.05 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 97.1% | 97 | 97.1% | -1.00 | 14.95 | 13.00 | 16.90 | — |
| — | — | 0.01 | — | +0.00 | 91.1% | 98 | 91.1% | -1.00 | 16.43 | 15.45 | 17.40 | — |
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.