Spot 82.17
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 14.55 | 12.97 | +0.94 | 44.0% | 69 | 44.0% | -0.07 | 0.29 | 0.01 | 0.57 | — |
| — | 11.20 | 13.65 | 12.43 | +0.92 | 43.0% | 70 | 43.0% | -0.08 | 0.34 | 0.05 | 0.64 | — |
| — | 10.25 | 12.45 | 11.35 | +0.91 | 42.2% | 71 | 42.2% | -0.09 | 0.38 | 0.12 | 0.63 | — |
| — | 8.65 | 11.65 | 10.15 | +0.89 | 41.3% | 72 | 41.3% | -0.11 | 0.52 | 0.36 | 0.68 | — |
| — | 8.40 | 10.90 | 9.65 | +0.87 | 40.5% | 73 | 40.5% | -0.13 | 0.62 | 0.40 | 0.84 | — |
| — | 7.65 | 10.30 | 8.97 | +0.85 | 39.8% | 74 | 39.8% | -0.15 | 0.81 | 0.52 | 1.09 | — |
| — | 6.80 | 9.20 | 8.00 | +0.82 | 39.1% | 75 | 39.1% | -0.19 | 0.84 | 0.66 | 1.02 | — |
| — | 6.10 | 8.60 | 7.35 | +0.78 | 38.6% | 76 | 38.6% | -0.22 | 1.12 | 0.80 | 1.44 | — |
| — | 5.35 | 8.00 | 6.67 | +0.75 | 38.0% | 77 | 38.0% | -0.25 | 1.28 | 1.05 | 1.52 | — |
| — | 4.65 | 7.20 | 5.92 | +0.71 | 37.6% | 78 | 37.6% | -0.29 | 1.57 | 1.42 | 1.73 | — |
| — | 4.40 | 5.50 | 4.95 | +0.67 | 37.2% | 79 | 37.2% | -0.33 | 1.95 | 1.69 | 2.21 | — |
| — | 4.20 | 5.70 | 4.95 | +0.62 | 36.9% | 80 | 36.9% | -0.38 | 2.35 | 2.06 | 2.63 | — |
| — | 3.50 | 5.35 | 4.42 | +0.57 | 36.6% | 81 | 36.6% | -0.43 | 2.77 | 2.49 | 3.05 | — |
| — | 3.15 | 4.60 | 3.88 | +0.53 | 36.5% | 82 | 36.5% | -0.48 | 3.46 | 2.96 | 3.95 | 4 |
| — | 2.68 | 4.15 | 3.42 | +0.48 | 36.4% | 83 | 36.4% | -0.52 | 4.22 | 3.40 | 5.05 | — |
| — | 2.42 | 2.70 | 2.56 | +0.43 | 36.4% | 84 | 36.4% | -0.57 | 4.38 | 4.00 | 4.75 | — |
| — | 1.93 | 2.20 | 2.06 | +0.39 | 36.5% | 85 | 36.5% | -0.62 | 5.08 | 3.95 | 6.20 | — |
| — | 1.23 | 1.91 | 1.57 | +0.35 | 36.6% | 86 | 36.6% | -0.66 | 5.70 | 4.55 | 6.85 | — |
| — | 1.15 | 2.65 | 1.90 | +0.30 | 36.8% | 87 | 36.8% | -0.70 | 7.03 | 5.80 | 8.25 | — |
| — | 0.77 | 1.83 | 1.30 | +0.27 | 37.1% | 88 | 37.1% | -0.74 | 7.45 | 5.90 | 9.00 | — |
| — | 0.67 | 1.17 | 0.92 | +0.24 | 37.5% | 89 | 37.5% | -0.77 | 8.57 | 7.35 | 9.80 | — |
| — | 0.48 | 0.98 | 0.73 | +0.21 | 37.9% | 90 | 37.9% | -0.80 | 9.05 | 8.10 | 10.00 | — |
| — | 0.45 | 0.83 | 0.64 | +0.18 | 38.3% | 91 | 38.3% | -0.83 | 10.15 | 8.80 | 11.50 | 0 |
| — | 0.32 | 0.94 | 0.63 | +0.16 | 38.8% | 92 | 38.8% | -0.85 | 11.10 | 9.80 | 12.40 | — |
| — | 0.14 | 1.05 | 0.59 | +0.14 | 39.4% | 93 | 39.4% | -0.87 | 11.90 | 10.50 | 13.30 | — |
| — | 0.14 | 0.89 | 0.52 | +0.12 | 40.0% | 94 | 40.0% | -0.89 | 12.65 | 11.10 | 14.20 | — |
| — | 0.04 | 1.30 | 0.67 | +0.11 | 40.6% | 95 | 40.6% | -0.90 | 13.47 | 12.40 | 14.55 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 41.3% | 96 | 41.3% | -0.92 | 14.62 | 13.15 | 16.10 | — |
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.