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 | |
| — | 24.90 | 26.70 | 25.80 | +0.97 | 42.1% | 57.5 | 42.1% | -0.03 | 0.25 | 0.16 | 0.34 | — |
| — | 21.70 | 23.95 | 22.82 | +0.95 | 40.7% | 60 | 40.7% | -0.05 | 0.35 | 0.25 | 0.45 | — |
| — | 20.25 | 22.10 | 21.18 | +0.94 | 39.4% | 62.5 | 39.4% | -0.06 | 0.51 | 0.44 | 0.57 | — |
| — | 18.05 | 19.45 | 18.75 | +0.91 | 38.3% | 65 | 38.3% | -0.09 | 0.70 | 0.54 | 0.87 | — |
| — | 15.90 | 17.65 | 16.77 | +0.88 | 37.3% | 67.5 | 37.3% | -0.12 | 1.04 | 0.86 | 1.22 | — |
| — | 14.00 | 15.05 | 14.53 | +0.85 | 36.5% | 70 | 36.5% | -0.15 | 1.34 | 1.19 | 1.50 | — |
| — | 11.90 | 13.50 | 12.70 | +0.80 | 35.8% | 72.5 | 35.8% | -0.20 | 1.83 | 1.71 | 1.95 | — |
| — | 10.70 | 12.10 | 11.40 | +0.75 | 35.2% | 75 | 35.2% | -0.25 | 2.49 | 2.40 | 2.58 | — |
| — | 9.15 | 9.60 | 9.38 | +0.69 | 34.8% | 77.5 | 34.8% | -0.31 | 3.27 | 3.20 | 3.35 | — |
| — | 7.60 | 7.95 | 7.78 | +0.63 | 34.4% | 80 | 34.4% | -0.38 | 4.20 | 4.05 | 4.35 | — |
| — | 6.25 | 6.60 | 6.42 | +0.56 | 34.2% | 82.5 | 34.2% | -0.45 | 5.22 | 5.00 | 5.45 | — |
| — | 4.95 | 5.40 | 5.17 | +0.49 | 34.0% | 85 | 34.0% | -0.51 | 6.53 | 6.30 | 6.75 | — |
| — | 4.10 | 4.30 | 4.20 | +0.43 | 33.9% | 87.5 | 33.9% | -0.58 | 8.07 | 7.85 | 8.30 | — |
| — | 3.25 | 3.45 | 3.35 | +0.37 | 33.8% | 90 | 33.8% | -0.65 | 10.00 | 9.40 | 10.60 | — |
| — | 2.44 | 2.77 | 2.60 | +0.31 | 33.8% | 92.5 | 33.8% | -0.71 | 11.88 | 11.40 | 12.35 | — |
| — | 1.84 | 2.18 | 2.01 | +0.26 | 33.9% | 95 | 33.9% | -0.76 | 13.53 | 12.45 | 14.60 | — |
| — | 1.46 | 1.72 | 1.59 | +0.21 | 34.0% | 97.5 | 34.0% | -0.81 | 15.97 | 15.15 | 16.80 | — |
| — | 1.19 | 1.29 | 1.24 | +0.18 | 34.1% | 100 | 34.1% | -0.85 | 18.15 | 17.30 | 19.00 | — |
| — | 0.65 | 0.95 | 0.80 | +0.12 | 34.5% | 105 | 34.5% | -0.92 | 22.82 | 21.90 | 23.75 | — |
| — | 0.41 | 0.49 | 0.45 | +0.07 | 34.9% | 110 | 34.9% | -0.97 | 27.60 | 26.70 | 28.50 | — |
| — | 0.19 | 0.36 | 0.28 | +0.05 | 35.3% | 115 | 35.3% | -1.00 | 32.65 | 31.70 | 33.60 | — |
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.