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 | |
| — | 14.20 | 16.60 | 15.40 | +1.00 | 46.4% | 66 | 46.4% | -0.01 | — | — | 0.06 | — |
| — | 13.20 | 15.60 | 14.40 | +1.00 | 45.5% | 67 | 45.5% | -0.01 | — | — | 0.99 | — |
| — | 12.20 | 15.05 | 13.62 | +0.99 | 44.6% | 68 | 44.6% | -0.01 | — | — | 0.07 | — |
| — | 11.20 | 14.55 | 12.88 | +0.99 | 43.7% | 69 | 43.7% | -0.02 | — | — | 0.39 | — |
| — | 10.25 | 13.10 | 11.68 | +0.99 | 42.8% | 70 | 42.8% | -0.02 | — | — | 0.42 | — |
| — | 9.25 | 12.55 | 10.90 | +0.98 | 41.9% | 71 | 41.9% | -0.03 | — | — | 0.12 | — |
| — | 8.30 | 11.40 | 9.85 | +0.97 | 41.1% | 72 | 41.1% | -0.05 | — | — | 0.17 | — |
| — | 8.05 | 10.00 | 9.03 | +0.96 | 40.3% | 73 | 40.3% | -0.06 | 0.15 | 0.08 | 0.22 | — |
| — | 7.10 | 9.45 | 8.28 | +0.94 | 39.6% | 74 | 39.6% | -0.08 | 0.20 | 0.12 | 0.28 | — |
| — | 6.25 | 7.95 | 7.10 | +0.91 | 38.9% | 75 | 38.9% | -0.11 | 0.26 | 0.13 | 0.38 | — |
| — | 5.35 | 7.00 | 6.17 | +0.88 | 38.3% | 76 | 38.3% | -0.14 | 0.33 | 0.16 | 0.50 | — |
| — | 5.00 | 6.80 | 5.90 | +0.84 | 37.7% | 77 | 37.7% | -0.19 | 0.62 | 0.55 | 0.70 | — |
| — | 3.65 | 5.40 | 4.53 | +0.79 | 37.3% | 78 | 37.3% | -0.24 | 0.78 | 0.59 | 0.97 | — |
| — | 2.93 | 5.40 | 4.17 | +0.72 | 36.9% | 79 | 36.9% | -0.28 | 1.06 | 0.86 | 1.27 | — |
| — | 3.25 | 3.90 | 3.58 | — | — | 80 | — | — | 1.54 | 1.17 | 1.92 | — |
| — | 2.60 | 3.60 | 3.10 | +0.59 | 36.3% | 81 | — | — | 1.71 | 1.30 | 2.11 | — |
| — | 2.17 | 2.60 | 2.38 | — | — | 82 | — | — | 2.35 | 2.08 | 2.61 | — |
| — | 1.82 | 2.02 | 1.92 | — | — | 83 | — | — | 2.83 | 2.45 | 3.20 | — |
| — | 1.43 | 1.60 | 1.51 | — | — | 84 | — | — | 3.64 | 2.83 | 4.45 | — |
| — | 0.93 | 1.27 | 1.10 | — | — | 85 | — | — | 4.12 | 3.90 | 4.35 | — |
| — | 0.84 | 0.99 | 0.92 | +0.26 | 36.3% | 86 | 36.3% | -0.74 | 4.85 | 4.55 | 5.15 | 33 |
| — | 0.57 | 0.93 | 0.75 | +0.22 | 36.6% | 87 | 36.6% | -0.78 | 5.83 | 4.75 | 6.90 | — |
| — | 0.35 | 0.61 | 0.48 | +0.17 | 36.9% | 88 | 36.9% | -0.83 | 6.80 | 5.90 | 7.70 | — |
| — | 0.25 | 0.52 | 0.39 | +0.14 | 37.3% | 89 | 37.3% | -0.86 | 7.75 | 6.20 | 9.30 | — |
| — | 0.26 | 0.33 | 0.29 | +0.11 | 37.8% | 90 | 37.8% | -0.89 | 8.85 | 7.50 | 10.20 | — |
| — | 0.14 | 0.50 | 0.32 | +0.09 | 38.4% | 91 | 38.4% | -0.92 | 9.65 | 8.15 | 11.15 | — |
| — | 0.01 | 0.32 | 0.17 | +0.07 | 39.0% | 92 | 39.0% | -0.94 | 10.90 | 9.70 | 12.10 | — |
| — | 0.03 | 0.18 | 0.10 | +0.06 | 39.6% | 93 | 39.6% | -0.95 | 11.12 | 9.90 | 12.35 | — |
| — | 0.03 | 0.15 | 0.09 | +0.05 | 40.3% | 94 | 40.3% | -0.96 | 12.82 | 11.60 | 14.05 | — |
| — | 0.04 | 0.14 | 0.09 | +0.04 | 41.0% | 95 | 41.0% | -0.97 | 13.78 | 12.50 | 15.05 | — |
| — | — | 0.09 | — | +0.03 | 41.7% | 96 | 41.7% | -0.97 | 14.53 | 13.05 | 16.00 | — |
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.