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 | |
| — | 32.50 | 34.55 | 33.52 | +0.97 | 44.1% | 50 | 44.1% | -0.03 | 0.30 | 0.17 | 0.43 | — |
| — | 27.85 | 29.85 | 28.85 | +0.95 | 41.6% | 55 | 41.6% | -0.05 | 0.51 | 0.36 | 0.66 | — |
| — | 22.50 | 26.15 | 24.32 | +0.92 | 39.5% | 60 | 39.5% | -0.08 | 0.81 | 0.74 | 0.89 | — |
| — | 19.10 | 20.55 | 19.82 | +0.88 | 38.0% | 65 | 38.0% | -0.13 | 1.55 | 1.35 | 1.76 | — |
| — | 17.00 | 19.00 | 18.00 | +0.84 | 37.3% | 67.5 | 37.3% | -0.16 | 1.84 | 1.42 | 2.26 | — |
| — | 15.40 | 17.10 | 16.25 | +0.81 | 36.8% | 70 | 36.8% | -0.20 | 2.40 | 2.23 | 2.57 | — |
| — | 13.30 | 14.80 | 14.05 | +0.77 | 36.3% | 72.5 | 36.3% | -0.24 | 3.05 | 2.85 | 3.25 | — |
| — | 12.10 | 13.90 | 13.00 | +0.73 | 35.9% | 75 | 35.9% | -0.28 | 3.83 | 3.65 | 4.00 | — |
| — | 10.60 | 12.30 | 11.45 | +0.68 | 35.5% | 77.5 | 35.5% | -0.33 | 4.65 | 4.55 | 4.75 | — |
| — | 9.10 | 10.40 | 9.75 | +0.63 | 35.2% | 80 | 35.2% | -0.38 | 5.72 | 5.55 | 5.90 | — |
| — | 8.00 | 8.55 | 8.28 | +0.58 | 35.0% | 82.5 | 35.0% | -0.43 | 6.88 | 6.70 | 7.05 | — |
| — | 6.75 | 7.35 | 7.05 | +0.53 | 34.8% | 85 | 34.8% | -0.49 | 8.15 | 7.95 | 8.35 | — |
| — | 5.50 | 7.05 | 6.28 | +0.47 | 34.7% | 87.5 | 34.7% | -0.54 | 9.10 | 8.40 | 9.80 | — |
| — | 4.85 | 5.45 | 5.15 | +0.42 | 34.6% | 90 | 34.6% | -0.59 | 11.12 | 10.90 | 11.35 | — |
| — | 4.20 | 4.60 | 4.40 | +0.38 | 34.5% | 92.5 | 34.5% | -0.64 | 13.07 | 12.50 | 13.65 | — |
| — | 3.25 | 3.80 | 3.52 | +0.33 | 34.4% | 95 | 34.4% | -0.69 | 15.00 | 14.45 | 15.55 | — |
| — | 2.84 | 3.55 | 3.19 | +0.29 | 34.4% | 97.5 | 34.4% | -0.73 | 17.12 | 16.30 | 17.95 | — |
| — | 2.39 | 2.84 | 2.62 | +0.26 | 34.4% | 100 | 34.4% | -0.77 | 19.23 | 18.40 | 20.05 | — |
| — | 1.63 | 2.10 | 1.86 | +0.19 | 34.5% | 105 | 34.5% | -0.84 | 23.35 | 22.45 | 24.25 | — |
| — | 1.14 | 1.50 | 1.32 | +0.14 | 34.7% | 110 | 34.7% | -0.90 | 27.93 | 27.05 | 28.80 | — |
| — | 0.78 | 1.10 | 0.94 | +0.11 | 35.0% | 115 | 35.0% | -0.95 | 32.80 | 31.80 | 33.80 | — |
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.