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 | |
| — | 13.20 | 15.65 | 14.43 | +1.00 | 49.3% | 67 | 49.3% | -0.00 | — | — | 0.02 | — |
| — | 12.20 | 14.65 | 13.43 | +1.00 | 48.3% | 68 | 48.3% | -0.00 | — | — | 0.01 | — |
| — | 11.20 | 14.15 | 12.68 | +1.00 | 47.3% | 69 | 47.3% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 13.80 | 12.38 | +1.00 | 46.2% | 70 | 46.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.20 | 12.45 | 10.82 | +0.99 | 45.1% | 71 | — | — | — | — | 0.05 | — |
| — | 8.25 | 11.20 | 9.72 | — | — | 72 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 7.75 | 11.05 | 9.40 | — | — | 72.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 8.00 | 10.40 | 9.20 | — | — | 73 | — | — | — | — | 0.08 | — |
| — | 6.25 | 8.55 | 7.40 | — | — | 74 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 5.85 | 7.90 | 6.88 | — | — | 75 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 4.90 | 7.40 | 6.15 | — | — | 76 | — | — | 0.14 | 0.11 | 0.17 | — |
| — | 4.10 | 6.00 | 5.05 | — | — | 77 | — | — | 0.26 | 0.17 | 0.35 | — |
| — | 3.95 | 5.20 | 4.58 | — | — | 77.5 | — | — | 0.29 | 0.24 | 0.34 | — |
| — | 3.60 | 4.95 | 4.28 | — | — | 78 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 79 | — | — | 0.55 | 0.47 | 0.63 | — |
| — | 2.76 | 3.10 | 2.93 | — | — | 80 | — | — | 0.82 | 0.74 | 0.91 | — |
| — | 2.14 | 2.46 | 2.30 | — | — | 81 | — | — | 1.19 | 1.05 | 1.32 | — |
| — | 1.66 | 1.95 | 1.80 | — | — | 82 | — | — | 1.61 | 1.48 | 1.75 | — |
| — | 1.35 | 1.65 | 1.50 | — | — | 82.5 | — | — | 1.93 | 1.75 | 2.11 | — |
| — | 1.16 | 1.39 | 1.27 | — | — | 83 | — | — | 2.39 | 1.86 | 2.92 | — |
| — | 0.85 | 0.92 | 0.89 | — | — | 84 | — | — | 2.89 | 2.28 | 3.50 | — |
| — | 0.60 | 0.70 | 0.65 | — | — | 85 | — | — | 3.60 | 2.86 | 4.35 | — |
| — | 0.39 | 0.52 | 0.46 | — | — | 86 | 37.6% | -0.82 | 4.92 | 3.70 | 6.15 | — |
| — | 0.26 | 0.34 | 0.30 | +0.14 | 38.2% | 87 | 38.2% | -0.87 | 6.05 | 4.90 | 7.20 | — |
| — | 0.24 | 0.29 | 0.27 | +0.12 | 38.4% | 87.5 | 38.4% | -0.89 | 6.28 | 5.45 | 7.10 | — |
| — | 0.17 | 0.24 | 0.20 | +0.10 | 38.7% | 88 | 38.7% | -0.91 | 6.88 | 5.55 | 8.20 | — |
| — | 0.07 | 0.17 | 0.12 | +0.07 | 39.3% | 89 | 39.3% | -0.93 | 7.53 | 6.60 | 8.45 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 39.8% | 90 | 39.8% | -0.95 | 8.40 | 7.50 | 9.30 | — |
| — | 0.01 | 0.29 | 0.15 | +0.04 | 40.3% | 91 | 40.3% | -0.97 | 9.88 | 8.75 | 11.00 | — |
| — | 0.02 | 0.31 | 0.17 | +0.02 | 40.9% | 92 | 40.9% | -0.98 | 10.85 | 9.70 | 12.00 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 41.2% | 92.5 | 41.2% | -0.98 | 10.88 | 10.00 | 11.75 | — |
| — | — | 0.25 | — | +0.02 | 41.4% | 93 | 41.4% | -0.99 | 11.78 | 10.60 | 12.95 | — |
| — | — | 0.25 | — | +0.01 | 42.0% | 94 | 42.0% | -0.99 | 12.72 | 11.45 | 14.00 | — |
| — | — | 0.02 | — | +0.01 | 42.6% | 95 | 42.6% | -0.99 | 13.80 | 12.65 | 14.95 | — |
| — | — | 0.01 | — | +0.00 | 43.1% | 96 | 43.1% | -1.00 | 14.82 | 13.65 | 16.00 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 97.5 | 44.0% | -1.00 | 16.30 | 15.10 | 17.50 | — |
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.