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 | |
| — | 24.15 | 26.70 | 25.43 | +0.96 | 43.9% | 57.5 | 43.9% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 22.05 | 23.75 | 22.90 | — | — | 60 | 42.6% | -0.06 | 0.48 | 0.40 | 0.57 | — |
| — | 18.90 | 21.30 | 20.10 | +0.92 | 41.5% | 62.5 | 41.5% | -0.08 | 0.63 | 0.50 | 0.76 | — |
| — | 17.20 | 19.85 | 18.52 | — | — | 65 | — | — | 0.93 | 0.73 | 1.12 | — |
| — | 14.80 | 17.10 | 15.95 | — | — | 67.5 | 39.6% | -0.13 | 1.18 | 0.95 | 1.40 | — |
| — | 13.25 | 15.60 | 14.43 | +0.83 | 38.9% | 70 | — | — | 1.60 | 1.40 | 1.80 | — |
| — | 11.40 | 13.40 | 12.40 | +0.78 | 38.2% | 72.5 | 38.2% | -0.22 | 2.17 | 1.98 | 2.36 | — |
| — | 10.10 | 11.45 | 10.78 | +0.73 | 37.7% | 75 | 36.5% | -0.27 | 3.02 | 2.80 | 3.25 | — |
| — | 8.05 | 9.55 | 8.80 | +0.67 | 37.3% | 77.5 | 36.6% | -0.33 | 3.77 | 3.65 | 3.90 | — |
| — | 7.25 | 7.95 | 7.60 | +0.61 | 36.9% | 80 | 36.9% | -0.40 | 4.70 | 4.40 | 5.00 | — |
| — | 5.85 | 6.75 | 6.30 | +0.55 | 36.6% | 82.5 | 36.6% | -0.46 | 5.83 | 4.90 | 6.75 | — |
| — | 4.95 | 5.40 | 5.17 | +0.48 | 36.4% | 85 | 36.4% | -0.53 | 7.58 | 7.10 | 8.05 | — |
| — | 4.15 | 4.50 | 4.33 | — | — | 87.5 | 36.3% | -0.59 | 8.72 | 7.35 | 10.10 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 90 | 36.2% | -0.65 | 11.15 | 10.25 | 12.05 | — |
| — | 2.34 | 3.15 | 2.75 | +0.31 | 36.2% | 92.5 | 36.2% | -0.71 | 13.03 | 11.70 | 14.35 | — |
| — | 1.96 | 2.38 | 2.17 | +0.26 | 36.3% | 95 | 36.3% | -0.76 | 15.15 | 14.00 | 16.30 | — |
| — | 1.39 | 1.98 | 1.69 | — | — | 97.5 | — | — | 17.20 | 16.00 | 18.40 | — |
| — | 1.31 | 1.62 | 1.47 | +0.19 | 36.5% | 100 | 36.5% | -0.85 | 19.27 | 17.95 | 20.60 | — |
| — | 0.61 | 1.23 | 0.92 | +0.13 | 36.9% | 105 | 36.9% | -0.91 | 24.05 | 22.80 | 25.30 | — |
| — | 0.10 | 0.76 | 0.43 | +0.09 | 37.5% | 110 | 37.5% | -0.96 | 28.77 | 27.50 | 30.05 | 65 |
| — | 0.16 | 0.63 | 0.40 | +0.06 | 38.2% | 115 | 38.2% | -0.98 | 33.33 | 31.65 | 35.00 | — |
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.