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 | |
| — | 14.55 | 16.45 | 15.50 | — | — | 67 | — | — | — | — | 0.50 | — |
| — | 13.65 | 15.95 | 14.80 | +1.00 | 41.0% | 68 | — | — | — | — | 0.73 | — |
| — | 12.65 | 14.75 | 13.70 | +1.00 | 40.0% | 69 | — | — | — | — | 0.72 | — |
| — | 11.85 | 13.55 | 12.70 | +1.00 | 39.1% | 70 | 39.1% | -0.00 | — | — | 0.03 | — |
| — | 10.80 | 12.05 | 11.43 | +1.00 | 38.1% | 71 | 38.1% | -0.00 | — | — | 0.73 | — |
| — | 10.00 | 11.05 | 10.53 | +1.00 | 37.2% | 72 | 37.2% | -0.00 | — | — | 0.20 | — |
| — | 9.10 | 10.35 | 9.72 | +0.99 | 36.2% | 73 | 36.2% | -0.01 | — | — | 0.52 | — |
| — | 8.05 | 9.50 | 8.78 | +0.99 | 35.2% | 74 | 35.2% | -0.01 | — | — | 0.04 | — |
| — | 7.05 | 8.05 | 7.55 | +0.98 | 34.2% | 75 | 34.2% | -0.02 | — | — | 0.05 | — |
| — | 6.35 | 7.30 | 6.83 | +0.97 | 33.1% | 76 | 33.1% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 5.20 | 6.25 | 5.72 | +0.95 | 32.1% | 77 | 32.1% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 4.90 | 5.95 | 5.42 | +0.94 | 31.6% | 77.5 | 31.6% | -0.06 | 0.10 | 0.07 | 0.14 | — |
| — | 4.40 | 5.30 | 4.85 | +0.92 | 31.2% | 78 | 31.2% | -0.08 | 0.12 | 0.07 | 0.16 | — |
| — | 3.60 | 4.30 | 3.95 | +0.87 | 30.4% | 79 | 30.4% | -0.13 | 0.20 | 0.15 | 0.26 | — |
| — | 2.96 | 3.30 | 3.13 | +0.80 | 29.7% | 80 | 29.7% | -0.20 | 0.34 | 0.31 | 0.38 | — |
| — | 2.22 | 2.69 | 2.46 | +0.71 | 29.3% | 81 | 29.3% | -0.29 | 0.55 | 0.47 | 0.62 | — |
| — | 1.64 | 1.93 | 1.78 | +0.60 | 29.0% | 82 | 29.0% | -0.40 | 0.94 | 0.85 | 1.02 | — |
| — | 1.38 | 1.60 | 1.49 | +0.54 | 28.9% | 82.5 | 28.9% | -0.46 | 1.17 | 1.05 | 1.29 | — |
| — | 0.98 | 1.37 | 1.18 | +0.48 | 28.9% | 83 | 28.9% | -0.52 | 1.36 | 1.20 | 1.53 | — |
| — | 0.76 | 0.86 | 0.81 | +0.37 | 28.9% | 84 | 28.9% | -0.64 | 2.01 | 1.89 | 2.13 | — |
| — | 0.46 | 0.53 | 0.49 | +0.26 | 28.9% | 85 | 28.9% | -0.74 | 2.75 | 2.45 | 3.05 | — |
| — | 0.26 | 0.33 | 0.29 | +0.18 | 29.1% | 86 | 29.1% | -0.83 | 3.51 | 2.87 | 4.15 | — |
| — | 0.15 | 0.23 | 0.19 | +0.11 | 29.3% | 87 | 29.3% | -0.89 | 4.42 | 3.70 | 5.15 | — |
| — | 0.12 | 0.15 | 0.14 | +0.09 | 29.4% | 87.5 | 29.4% | -0.92 | 4.90 | 4.35 | 5.45 | — |
| — | 0.03 | 0.14 | 0.09 | +0.07 | 29.5% | 88 | 29.5% | -0.94 | 5.55 | 5.05 | 6.05 | — |
| — | 0.02 | 0.20 | 0.11 | +0.04 | 29.8% | 89 | 29.8% | -0.97 | 6.53 | 5.80 | 7.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 30.1% | 90 | 30.1% | -0.99 | 7.55 | 6.95 | 8.15 | — |
| — | — | 0.18 | — | +0.01 | 30.4% | 91 | 30.4% | -1.00 | 8.57 | 7.90 | 9.25 | — |
| — | — | 0.25 | — | +0.01 | 30.7% | 92 | 30.7% | -1.00 | 9.60 | 8.90 | 10.30 | — |
| — | — | 0.05 | — | +0.00 | 30.9% | 92.5 | 30.9% | -1.00 | 10.05 | 9.45 | 10.65 | — |
| — | — | 0.75 | — | +0.00 | 31.1% | 93 | 31.1% | -1.00 | 10.78 | 9.80 | 11.75 | — |
| — | — | 0.53 | — | +0.00 | 31.5% | 94 | 31.5% | -1.00 | 11.82 | 10.75 | 12.90 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 95 | 31.9% | -1.00 | 12.65 | 12.00 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 97.5 | 33.2% | -1.00 | 15.25 | 14.25 | 16.25 | — |
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.