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 | |
| — | 25.05 | 27.50 | 26.27 | +0.92 | 43.8% | 57.5 | 43.8% | -0.08 | 0.90 | 0.69 | 1.11 | — |
| — | 22.50 | 25.80 | 24.15 | +0.90 | 42.5% | 60 | 42.5% | -0.10 | 1.14 | 1.00 | 1.28 | — |
| — | 19.95 | 22.35 | 21.15 | +0.88 | 41.4% | 62.5 | 41.4% | -0.12 | 1.26 | 1.03 | 1.50 | — |
| — | 18.85 | 20.55 | 19.70 | +0.86 | 40.4% | 65 | 40.4% | -0.14 | 1.76 | 1.42 | 2.10 | — |
| — | 15.85 | 18.60 | 17.23 | +0.83 | 39.5% | 67.5 | 39.5% | -0.18 | 2.22 | 1.89 | 2.55 | — |
| — | 15.55 | 16.80 | 16.18 | +0.79 | 38.7% | 70 | 38.7% | -0.21 | 2.83 | 2.57 | 3.10 | — |
| — | 12.65 | 15.15 | 13.90 | +0.75 | 38.0% | 72.5 | 38.0% | -0.25 | 3.83 | 3.25 | 4.40 | — |
| — | 11.95 | 12.90 | 12.43 | +0.71 | 37.4% | 75 | 37.4% | -0.30 | 3.83 | 3.10 | 4.55 | — |
| — | 10.20 | 11.70 | 10.95 | +0.67 | 36.9% | 77.5 | 36.9% | -0.34 | 5.20 | 5.05 | 5.35 | — |
| — | 9.00 | 10.10 | 9.55 | +0.62 | 36.5% | 80 | 36.5% | -0.39 | 5.88 | 5.15 | 6.60 | — |
| — | 8.15 | 8.65 | 8.40 | +0.57 | 36.2% | 82.5 | 36.2% | -0.44 | 7.05 | 6.40 | 7.70 | — |
| — | 6.65 | 7.45 | 7.05 | +0.52 | 35.9% | 85 | 35.9% | -0.50 | 8.95 | 7.75 | 10.15 | — |
| — | 5.80 | 6.35 | 6.08 | +0.47 | 35.8% | 87.5 | 35.8% | -0.55 | 10.43 | 9.35 | 11.50 | — |
| — | 4.70 | 5.40 | 5.05 | +0.42 | 35.7% | 90 | 35.7% | -0.60 | 12.10 | 10.95 | 13.25 | — |
| — | 3.85 | 4.60 | 4.22 | +0.37 | 35.6% | 92.5 | 35.6% | -0.65 | 14.30 | 13.05 | 15.55 | — |
| — | 3.25 | 3.85 | 3.55 | +0.33 | 35.6% | 95 | 35.6% | -0.69 | 16.07 | 14.85 | 17.30 | — |
| — | 2.32 | 3.30 | 2.81 | +0.29 | 35.7% | 97.5 | 35.7% | -0.74 | 18.07 | 16.85 | 19.30 | — |
| — | 2.59 | 2.79 | 2.69 | +0.26 | 35.8% | 100 | 35.8% | -0.78 | 20.07 | 18.90 | 21.25 | — |
| — | 1.29 | 2.14 | 1.72 | +0.20 | 36.2% | 105 | 36.2% | -0.85 | 24.30 | 22.90 | 25.70 | — |
| — | 0.83 | 1.53 | 1.18 | +0.15 | 36.6% | 110 | 36.6% | -0.90 | 28.90 | 27.55 | 30.25 | — |
| — | 0.87 | 1.37 | 1.12 | +0.12 | 37.2% | 115 | 37.2% | -0.94 | 33.83 | 32.55 | 35.10 | — |
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.