Spot 82.73
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 17.30 | 16.02 | +0.97 | 43.9% | 67 | 43.9% | -0.03 | 0.51 | 0.09 | 0.93 | — |
| — | 13.95 | 15.95 | 14.95 | +0.96 | 43.5% | 68 | 43.5% | -0.04 | 0.47 | 0.12 | 0.82 | — |
| — | 13.00 | 15.50 | 14.25 | +0.95 | 43.1% | 69 | 43.1% | -0.05 | 0.49 | 0.17 | 0.81 | — |
| — | 12.65 | 13.90 | 13.28 | +0.93 | 42.7% | 70 | 42.7% | -0.07 | 0.47 | 0.16 | 0.78 | — |
| — | 11.15 | 13.35 | 12.25 | +0.92 | 42.3% | 71 | 42.3% | -0.08 | 0.93 | 0.30 | 1.55 | — |
| — | 10.25 | 12.70 | 11.47 | +0.90 | 42.0% | 72 | 42.0% | -0.10 | 0.56 | 0.23 | 0.90 | — |
| — | 9.40 | 11.40 | 10.40 | +0.88 | 41.6% | 73 | 41.6% | -0.12 | 0.97 | 0.35 | 1.60 | — |
| — | 8.55 | 10.50 | 9.53 | +0.86 | 41.2% | 74 | 41.2% | -0.14 | 0.78 | 0.55 | 1.01 | — |
| — | 7.70 | 9.70 | 8.70 | +0.83 | 40.9% | 75 | 40.9% | -0.17 | 0.94 | 0.87 | 1.01 | — |
| — | 6.95 | 8.90 | 7.92 | +0.80 | 40.6% | 76 | 40.6% | -0.20 | 1.06 | 0.91 | 1.22 | — |
| — | 6.55 | 7.80 | 7.17 | +0.77 | 40.3% | 77 | 40.3% | -0.23 | 1.34 | 1.23 | 1.46 | — |
| — | 6.20 | 7.10 | 6.65 | +0.73 | 40.1% | 78 | 40.1% | -0.27 | 1.63 | 1.33 | 1.93 | — |
| — | 5.60 | 7.25 | 6.42 | +0.69 | 39.8% | 79 | 39.8% | -0.31 | 2.08 | 1.75 | 2.42 | — |
| — | 4.95 | 5.80 | 5.38 | +0.65 | 39.6% | 80 | 39.6% | -0.35 | 2.98 | 2.07 | 3.90 | — |
| — | 4.00 | 4.80 | 4.40 | +0.61 | 39.4% | 81 | 39.4% | -0.39 | 2.64 | 2.47 | 2.81 | — |
| — | 3.90 | 4.30 | 4.10 | +0.57 | 39.3% | 82 | 39.3% | -0.44 | 3.00 | 2.75 | 3.25 | — |
| — | 3.45 | 3.85 | 3.65 | +0.52 | 39.2% | 83 | 39.2% | -0.48 | 3.60 | 3.40 | 3.80 | — |
| — | 2.76 | 3.35 | 3.06 | +0.48 | 39.1% | 84 | 39.1% | -0.53 | 4.08 | 3.85 | 4.30 | — |
| — | 2.50 | 2.91 | 2.71 | +0.43 | 39.1% | 85 | 39.1% | -0.57 | 4.70 | 4.55 | 4.85 | — |
| — | 2.20 | 2.46 | 2.33 | +0.39 | 39.1% | 86 | 39.1% | -0.61 | 5.33 | 5.15 | 5.50 | — |
| — | 1.81 | 2.11 | 1.96 | +0.35 | 39.2% | 87 | 39.2% | -0.65 | 6.30 | 5.60 | 7.00 | — |
| — | 1.59 | 1.80 | 1.70 | +0.31 | 39.3% | 88 | 39.3% | -0.69 | 6.72 | 6.35 | 7.10 | — |
| — | 1.24 | 1.56 | 1.40 | +0.28 | 39.5% | 89 | 39.5% | -0.73 | 7.88 | 7.05 | 8.70 | — |
| — | 1.12 | 1.31 | 1.22 | +0.25 | 39.7% | 90 | — | — | 8.62 | 7.80 | 9.45 | — |
| — | 0.79 | 1.21 | 1.00 | +0.22 | 40.0% | 91 | 40.0% | -0.79 | 9.45 | 8.60 | 10.30 | — |
| — | 0.67 | 0.96 | 0.81 | +0.19 | 40.3% | 92 | 40.3% | -0.82 | 10.25 | 9.35 | 11.15 | — |
| — | 0.52 | 1.19 | 0.85 | +0.17 | 40.7% | 93 | 40.7% | -0.84 | 11.07 | 10.15 | 12.00 | — |
| — | 0.40 | 1.12 | 0.76 | +0.15 | 41.1% | 94 | 41.1% | -0.86 | 11.95 | 11.00 | 12.90 | — |
| — | 0.32 | 0.98 | 0.65 | +0.13 | 41.6% | 95 | 41.6% | -0.88 | 12.85 | 11.90 | 13.80 | — |
| — | 0.24 | 0.93 | 0.58 | +0.12 | 42.2% | 96 | 42.2% | -0.89 | 13.80 | 12.85 | 14.75 | — |
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.