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 | |
| — | — | — | — | +0.97 | 44.1% | 50 | 44.1% | -0.03 | 0.24 | 0.02 | 0.46 | — |
| — | 26.70 | 29.10 | 27.90 | +0.95 | 41.5% | 55 | 41.5% | -0.06 | 0.51 | 0.28 | 0.74 | — |
| — | 22.85 | 24.60 | 23.73 | +0.91 | 39.6% | 60 | 39.6% | -0.09 | 0.96 | 0.72 | 1.21 | — |
| — | 18.60 | 20.30 | 19.45 | +0.86 | 38.2% | 65 | 38.2% | -0.15 | 1.65 | 1.45 | 1.84 | — |
| — | 16.60 | 18.25 | 17.43 | +0.82 | 37.6% | 67.5 | 37.6% | -0.18 | 2.17 | 1.77 | 2.58 | — |
| — | 14.70 | 16.30 | 15.50 | +0.79 | 37.1% | 70 | 37.1% | -0.22 | 2.69 | 2.46 | 2.92 | — |
| — | 12.90 | 14.50 | 13.70 | +0.74 | 36.7% | 72.5 | 36.7% | -0.26 | — | — | — | — |
| — | 11.25 | 12.85 | 12.05 | +0.70 | 36.4% | 75 | 36.4% | -0.31 | 4.20 | 3.95 | 4.45 | — |
| — | 10.50 | 11.25 | 10.88 | +0.65 | 36.1% | 77.5 | 36.1% | -0.36 | — | — | — | — |
| — | 9.35 | 9.85 | 9.60 | +0.60 | 35.8% | 80 | 35.8% | -0.41 | 6.05 | 5.85 | 6.25 | — |
| — | 8.10 | 8.50 | 8.30 | +0.55 | 35.6% | 82.5 | 35.6% | -0.47 | 7.40 | 7.05 | 7.75 | — |
| — | 6.70 | 7.35 | 7.03 | +0.50 | 35.4% | 85 | 35.4% | -0.52 | 8.70 | 8.35 | 9.05 | — |
| — | 5.90 | 6.30 | 6.10 | +0.45 | 35.3% | 87.5 | 35.3% | -0.57 | — | — | — | — |
| — | 5.00 | 5.35 | 5.17 | +0.40 | 35.1% | 90 | 35.1% | -0.62 | 11.95 | 11.35 | 12.55 | — |
| — | 4.20 | 4.70 | 4.45 | +0.36 | 35.0% | 92.5 | 35.0% | -0.67 | 13.35 | 12.95 | 13.75 | — |
| — | 3.50 | 3.85 | 3.67 | +0.31 | 34.9% | 95 | 34.9% | -0.72 | 15.15 | 14.75 | 15.55 | — |
| — | 2.96 | 3.25 | 3.10 | +0.28 | 34.8% | 97.5 | 34.8% | -0.76 | 17.62 | 16.85 | 18.40 | — |
| — | 2.45 | 2.74 | 2.60 | +0.24 | 34.8% | 100 | 34.8% | -0.80 | 19.65 | 18.90 | 20.40 | — |
| — | 1.70 | 2.09 | 1.90 | +0.18 | 34.7% | 105 | 34.7% | -0.87 | 23.93 | 23.10 | 24.75 | — |
| — | 1.09 | 1.41 | 1.25 | +0.13 | 34.7% | 110 | 34.7% | -0.93 | 28.82 | 27.65 | 30.00 | — |
| — | 0.64 | 1.16 | 0.90 | +0.10 | 34.9% | 115 | 34.9% | -0.98 | 33.55 | 32.35 | 34.75 | — |
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.