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 | |
| — | 31.35 | 33.40 | 32.38 | +0.97 | 44.1% | 50 | 44.1% | -0.03 | 0.30 | 0.06 | 0.54 | — |
| — | 26.80 | 28.70 | 27.75 | +0.95 | 41.5% | 55 | 41.5% | -0.05 | 0.60 | 0.47 | 0.73 | — |
| — | 22.25 | 25.50 | 23.88 | +0.92 | 39.6% | 60 | 39.6% | -0.09 | 1.03 | 0.89 | 1.18 | — |
| — | 17.55 | 20.00 | 18.77 | +0.87 | 38.2% | 65 | 38.2% | -0.14 | 1.75 | 1.60 | 1.91 | — |
| — | 16.25 | 18.05 | 17.15 | +0.83 | 37.6% | 67.5 | 37.6% | -0.17 | 2.12 | 1.99 | 2.26 | — |
| — | 15.10 | 16.15 | 15.62 | +0.80 | 37.1% | 70 | 37.1% | -0.21 | 2.70 | 2.55 | 2.85 | — |
| — | 12.65 | 14.40 | 13.53 | +0.76 | 36.7% | 72.5 | 36.7% | -0.25 | 3.38 | 3.15 | 3.60 | — |
| — | 11.80 | 12.65 | 12.22 | +0.71 | 36.3% | 75 | 36.3% | -0.29 | 4.12 | 3.65 | 4.60 | — |
| — | 10.20 | 11.30 | 10.75 | +0.66 | 36.0% | 77.5 | 36.0% | -0.34 | 5.15 | 4.75 | 5.55 | — |
| — | 8.75 | 9.55 | 9.15 | +0.61 | 35.7% | 80 | 35.7% | -0.39 | 6.33 | 5.85 | 6.80 | — |
| — | 7.55 | 8.40 | 7.97 | +0.56 | 35.5% | 82.5 | 35.5% | -0.44 | 7.47 | 7.15 | 7.80 | — |
| — | 6.50 | 7.25 | 6.88 | +0.51 | 35.3% | 85 | 35.3% | -0.50 | 8.70 | 8.25 | 9.15 | — |
| — | 5.65 | 6.05 | 5.85 | +0.46 | 35.1% | 87.5 | 35.1% | -0.55 | 10.12 | 9.80 | 10.45 | — |
| — | 4.50 | 5.20 | 4.85 | +0.42 | 35.0% | 90 | 35.0% | -0.60 | 11.90 | 11.55 | 12.25 | — |
| — | 3.75 | 4.65 | 4.20 | +0.37 | 34.9% | 92.5 | 34.9% | -0.65 | 13.75 | 13.30 | 14.20 | — |
| — | 3.15 | 3.90 | 3.52 | +0.33 | 34.8% | 95 | 34.8% | -0.69 | 15.35 | 14.70 | 16.00 | — |
| — | 2.44 | 3.35 | 2.90 | +0.29 | 34.8% | 97.5 | 34.8% | -0.74 | 17.80 | 17.05 | 18.55 | — |
| — | 2.40 | 2.65 | 2.52 | +0.25 | 34.7% | 100 | 34.7% | -0.78 | 19.62 | 19.10 | 20.15 | — |
| — | 1.32 | 2.06 | 1.69 | +0.19 | 34.7% | 105 | 34.7% | -0.85 | 24.12 | 23.20 | 25.05 | — |
| — | 1.06 | 1.50 | 1.28 | +0.14 | 34.8% | 110 | 34.8% | -0.91 | 28.68 | 27.80 | 29.55 | — |
| — | 0.71 | 1.04 | 0.88 | +0.10 | 35.0% | 115 | 35.0% | -0.96 | 33.95 | 32.85 | 35.05 | — |
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.