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 | |
| — | 14.60 | 17.45 | 16.02 | +0.99 | 49.1% | 67 | 49.1% | -0.01 | — | — | 1.22 | — |
| — | 13.75 | 16.15 | 14.95 | +0.98 | 49.0% | 68 | 49.0% | -0.02 | 0.43 | 0.02 | 0.85 | — |
| — | 13.20 | 14.40 | 13.80 | +0.98 | 48.9% | 69 | 48.9% | -0.02 | 0.27 | 0.05 | 0.48 | — |
| — | 11.85 | 13.75 | 12.80 | +0.97 | 48.7% | 70 | 48.7% | -0.03 | 0.40 | 0.07 | 0.72 | — |
| — | 11.10 | 12.80 | 11.95 | +0.95 | 48.5% | 71 | 48.5% | -0.05 | 0.41 | 0.10 | 0.73 | — |
| — | 10.15 | 11.80 | 10.97 | +0.94 | 48.3% | 72 | 48.3% | -0.06 | 0.41 | 0.17 | 0.64 | — |
| — | 9.20 | 10.70 | 9.95 | +0.92 | 48.0% | 73 | 48.0% | -0.08 | 0.46 | 0.25 | 0.66 | — |
| — | 8.50 | 10.60 | 9.55 | +0.90 | 47.8% | 74 | 47.8% | -0.10 | 0.51 | 0.18 | 0.84 | — |
| — | 7.50 | 8.90 | 8.20 | +0.87 | 47.5% | 75 | 47.5% | -0.13 | 0.56 | 0.52 | 0.61 | — |
| — | 6.40 | 8.15 | 7.28 | +0.84 | 47.2% | 76 | 47.2% | -0.16 | 0.65 | 0.51 | 0.78 | — |
| — | 6.00 | 7.25 | 6.62 | +0.80 | 47.0% | 77 | 47.0% | -0.20 | 0.89 | 0.86 | 0.92 | — |
| — | 5.40 | 7.10 | 6.25 | +0.76 | 46.7% | 78 | 46.7% | -0.24 | 1.05 | 0.86 | 1.24 | — |
| — | 5.05 | 5.30 | 5.17 | +0.72 | 46.4% | 79 | 46.4% | -0.28 | 1.34 | 1.24 | 1.44 | — |
| — | 4.00 | 4.60 | 4.30 | +0.67 | 46.1% | 80 | 46.1% | -0.33 | 1.64 | 1.51 | 1.76 | — |
| — | 3.80 | 4.00 | 3.90 | +0.62 | 45.9% | 81 | 45.9% | -0.38 | 2.08 | 1.95 | 2.21 | — |
| — | 3.05 | 3.40 | 3.23 | +0.56 | 45.6% | 82 | 45.6% | -0.44 | 2.46 | 2.37 | 2.56 | — |
| — | 2.79 | 2.88 | 2.83 | +0.51 | 45.4% | 83 | 45.4% | -0.49 | 3.00 | 2.84 | 3.15 | — |
| — | 2.33 | 3.05 | 2.69 | +0.46 | 45.2% | 84 | 45.2% | -0.55 | 3.48 | 3.10 | 3.85 | — |
| — | 1.95 | 2.13 | 2.04 | +0.40 | 45.0% | 85 | 45.0% | -0.60 | 4.15 | 3.95 | 4.35 | — |
| — | 1.57 | 1.76 | 1.67 | +0.35 | 44.8% | 86 | 44.8% | -0.65 | 4.85 | 4.60 | 5.10 | — |
| — | 1.18 | 1.53 | 1.35 | +0.30 | 44.6% | 87 | 44.6% | -0.70 | 5.40 | 5.05 | 5.75 | — |
| — | 0.85 | 1.22 | 1.03 | +0.26 | 44.5% | 88 | 44.5% | -0.74 | 6.65 | 5.90 | 7.40 | — |
| — | 0.74 | 1.18 | 0.96 | +0.22 | 44.4% | 89 | 44.4% | -0.79 | 7.40 | 6.65 | 8.15 | — |
| — | 0.62 | 0.82 | 0.72 | +0.18 | 44.3% | 90 | 44.3% | -0.82 | 8.20 | 7.60 | 8.80 | — |
| — | 0.41 | 0.65 | 0.53 | +0.15 | 44.2% | 91 | 44.2% | -0.86 | 9.10 | 8.30 | 9.90 | — |
| — | 0.28 | 1.00 | 0.64 | +0.12 | 44.2% | 92 | 44.2% | -0.89 | 10.00 | 9.20 | 10.80 | — |
| — | 0.20 | 1.24 | 0.72 | +0.10 | 44.2% | 93 | 44.2% | -0.91 | 10.85 | 10.00 | 11.70 | — |
| — | 0.14 | 1.13 | 0.64 | +0.08 | 44.2% | 94 | 44.2% | -0.93 | 11.72 | 10.80 | 12.65 | — |
| — | 0.14 | 0.62 | 0.38 | +0.06 | 44.2% | 95 | 44.2% | -0.95 | 12.65 | 12.05 | 13.25 | — |
| — | 0.07 | 1.16 | 0.61 | +0.05 | 44.2% | 96 | 44.2% | -0.96 | 13.57 | 12.60 | 14.55 | — |
| — | 0.08 | 0.24 | 0.16 | +0.04 | 44.3% | 97 | 44.3% | -0.97 | 15.03 | 13.80 | 16.25 | — |
| — | 0.04 | 0.37 | 0.20 | +0.03 | 44.4% | 98 | 44.4% | -0.98 | 15.90 | 14.75 | 17.05 | — |
| — | 0.04 | 0.32 | 0.18 | +0.02 | 44.5% | 99 | 44.5% | -0.99 | 17.02 | 15.75 | 18.30 | — |
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.