Spot 82.21
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.35 | 25.90 | 25.12 | +0.96 | 42.2% | 57.5 | 42.2% | -0.04 | 0.21 | 0.01 | 0.42 | — |
| — | 22.00 | 23.40 | 22.70 | +0.94 | 40.8% | 60 | 40.8% | -0.06 | 0.38 | 0.25 | 0.51 | — |
| — | 19.70 | 22.30 | 21.00 | +0.92 | 39.6% | 62.5 | 39.6% | -0.08 | 0.61 | 0.41 | 0.81 | — |
| — | 17.45 | 19.35 | 18.40 | +0.90 | 38.6% | 65 | 38.6% | -0.10 | 0.80 | 0.53 | 1.06 | — |
| — | 14.45 | 16.85 | 15.65 | +0.86 | 37.6% | 67.5 | 37.6% | -0.14 | 1.25 | 1.01 | 1.48 | — |
| — | 13.25 | 14.75 | 14.00 | +0.82 | 36.9% | 70 | 36.9% | -0.18 | 1.50 | 1.43 | 1.58 | — |
| — | 11.30 | 13.00 | 12.15 | +0.77 | 36.2% | 72.5 | 36.2% | -0.23 | 2.03 | 1.95 | 2.11 | — |
| — | 10.30 | 10.95 | 10.62 | +0.71 | 35.7% | 75 | 35.7% | -0.29 | 2.70 | 2.60 | 2.80 | — |
| — | 7.80 | 9.25 | 8.53 | +0.65 | 35.2% | 77.5 | 35.2% | -0.35 | 3.50 | 3.40 | 3.60 | — |
| — | 7.20 | 7.75 | 7.47 | +0.58 | 34.9% | 80 | 34.9% | -0.42 | 4.70 | 4.35 | 5.05 | — |
| — | 6.10 | 6.40 | 6.25 | +0.52 | 34.6% | 82.5 | 34.6% | -0.49 | 5.67 | 5.55 | 5.80 | — |
| — | 5.00 | 5.20 | 5.10 | +0.45 | 34.4% | 85 | 34.4% | -0.56 | 7.47 | 6.90 | 8.05 | — |
| — | 3.95 | 4.30 | 4.12 | +0.39 | 34.3% | 87.5 | 34.3% | -0.63 | 8.75 | 8.40 | 9.10 | — |
| — | 3.20 | 3.35 | 3.27 | +0.33 | 34.3% | 90 | 34.3% | -0.69 | 10.60 | 9.70 | 11.50 | — |
| — | 2.51 | 2.73 | 2.62 | +0.27 | 34.2% | 92.5 | 34.2% | -0.74 | 12.47 | 11.70 | 13.25 | — |
| — | 1.81 | 2.14 | 1.98 | +0.23 | 34.3% | 95 | 34.3% | -0.79 | 14.47 | 13.65 | 15.30 | — |
| — | 1.40 | 1.68 | 1.54 | +0.19 | 34.4% | 97.5 | 34.4% | -0.84 | 16.57 | 15.75 | 17.40 | — |
| — | 1.01 | 1.35 | 1.18 | +0.15 | 34.5% | 100 | 34.5% | -0.88 | 19.23 | 18.10 | 20.35 | — |
| 1,972 | 0.46 | 0.82 | 0.64 | +0.10 | 34.8% | 105 | 34.8% | -0.94 | 23.45 | 22.65 | 24.25 | 45 |
| 2,372 | 0.41 | 0.50 | 0.46 | +0.07 | 35.2% | 110 | 35.2% | -0.99 | 28.52 | 27.35 | 29.70 | 0 |
| — | 0.16 | 0.30 | 0.23 | +0.04 | 35.7% | 115 | 35.7% | -1.00 | 32.85 | 31.55 | 34.15 | — |
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.