Spot 82.06
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.05 | 25.80 | 24.93 | +0.96 | 42.1% | 57.5 | 42.1% | -0.04 | 0.23 | 0.04 | 0.41 | — |
| — | 21.20 | 23.35 | 22.27 | +0.95 | 40.7% | 60 | 40.7% | -0.05 | 0.42 | 0.38 | 0.47 | — |
| — | 19.40 | 22.05 | 20.73 | +0.93 | 39.5% | 62.5 | 39.5% | -0.07 | 0.67 | 0.53 | 0.80 | — |
| — | 17.15 | 19.75 | 18.45 | +0.90 | 38.4% | 65 | 38.4% | -0.10 | 0.76 | 0.60 | 0.92 | — |
| — | 16.20 | 17.60 | 16.90 | +0.87 | 37.5% | 67.5 | 37.5% | -0.13 | 1.25 | 1.08 | 1.43 | — |
| — | 13.80 | 14.85 | 14.32 | +0.83 | 36.8% | 70 | 36.8% | -0.17 | 1.65 | 1.47 | 1.83 | — |
| — | 11.05 | 12.55 | 11.80 | +0.79 | 36.1% | 72.5 | 36.1% | -0.21 | 2.15 | 1.90 | 2.39 | — |
| — | 10.25 | 10.90 | 10.57 | +0.73 | 35.6% | 75 | 35.6% | -0.27 | 2.79 | 2.68 | 2.90 | — |
| — | 7.85 | 9.95 | 8.90 | +0.68 | 35.1% | 77.5 | 35.1% | -0.33 | 3.62 | 3.45 | 3.80 | — |
| — | 7.25 | 7.60 | 7.42 | +0.61 | 34.8% | 80 | 34.8% | -0.40 | 4.62 | 4.45 | 4.80 | — |
| — | 5.90 | 6.30 | 6.10 | +0.55 | 34.5% | 82.5 | 34.5% | -0.46 | 5.85 | 5.70 | 6.00 | — |
| — | 4.45 | 5.15 | 4.80 | +0.48 | 34.3% | 85 | 34.3% | -0.53 | 7.15 | 5.95 | 8.35 | — |
| — | 3.85 | 4.15 | 4.00 | +0.42 | 34.2% | 87.5 | 34.2% | -0.60 | 8.72 | 8.50 | 8.95 | — |
| — | 3.05 | 3.30 | 3.17 | +0.36 | 34.1% | 90 | 34.1% | -0.66 | 10.50 | 9.95 | 11.05 | — |
| — | 2.42 | 2.63 | 2.52 | +0.30 | 34.1% | 92.5 | 34.1% | -0.72 | 12.38 | 11.75 | 13.00 | — |
| — | 1.89 | 2.20 | 2.04 | +0.25 | 34.2% | 95 | 34.2% | -0.77 | 14.35 | 13.20 | 15.50 | — |
| — | 1.32 | 1.82 | 1.57 | +0.21 | 34.2% | 97.5 | 34.2% | -0.81 | 17.15 | 16.10 | 18.20 | — |
| — | 1.21 | 1.24 | 1.23 | +0.17 | 34.4% | 100 | 34.4% | -0.86 | 19.10 | 18.25 | 19.95 | — |
| — | 0.59 | 0.90 | 0.74 | +0.11 | 34.7% | 105 | 34.7% | -0.92 | 24.10 | 23.00 | 25.20 | — |
| — | 0.34 | 0.55 | 0.45 | +0.07 | 35.1% | 110 | 35.1% | -0.98 | 28.30 | 26.60 | 30.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.05 | 35.5% | 115 | 35.5% | -1.00 | 33.05 | 31.10 | 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.