Spot 82.69
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 15.05 | 13.22 | +0.93 | 41.8% | 70 | 41.8% | -0.07 | 0.34 | 0.30 | 0.39 | — |
| — | 9.15 | 13.10 | 11.12 | +0.88 | 40.6% | 72.5 | 40.6% | -0.12 | 0.62 | 0.50 | 0.75 | — |
| — | 8.15 | 11.80 | 9.97 | +0.85 | 40.0% | 74 | 40.0% | -0.15 | 0.82 | 0.77 | 0.87 | — |
| — | 7.85 | 10.95 | 9.40 | +0.82 | 39.6% | 75 | 39.6% | -0.18 | 0.97 | 0.89 | 1.05 | — |
| — | 7.00 | 9.60 | 8.30 | +0.79 | 39.3% | 76 | 39.3% | -0.21 | 1.07 | 0.85 | 1.30 | — |
| — | 6.25 | 7.80 | 7.03 | +0.76 | 39.0% | 77 | 39.0% | -0.24 | 1.41 | 1.10 | 1.71 | — |
| — | 5.90 | 8.55 | 7.22 | +0.75 | 38.9% | 77.5 | 38.9% | -0.26 | 1.40 | 1.11 | 1.68 | — |
| — | 5.50 | 8.00 | 6.75 | +0.73 | 38.7% | 78 | 38.7% | -0.27 | 1.70 | 1.57 | 1.82 | — |
| — | 4.90 | 7.30 | 6.10 | +0.69 | 38.4% | 79 | 38.4% | -0.31 | 2.01 | 1.84 | 2.18 | — |
| — | 4.85 | 5.65 | 5.25 | +0.65 | 38.2% | 80 | 38.2% | -0.35 | 2.40 | 2.31 | 2.49 | — |
| — | 3.95 | 5.20 | 4.58 | +0.61 | 37.9% | 81 | 37.9% | -0.39 | 2.69 | 2.44 | 2.93 | — |
| — | 4.00 | 4.45 | 4.22 | +0.57 | 37.7% | 82 | 37.7% | -0.44 | 3.15 | 2.94 | 3.35 | — |
| — | 3.75 | 4.20 | 3.98 | +0.55 | 37.6% | 82.5 | 37.6% | -0.46 | 3.33 | 3.00 | 3.65 | — |
| — | 3.60 | 3.90 | 3.75 | +0.52 | 37.5% | 83 | 37.5% | -0.48 | 3.67 | 3.35 | 4.00 | — |
| — | 2.82 | 3.70 | 3.26 | +0.48 | 37.3% | 84 | — | — | 3.88 | 3.25 | 4.50 | — |
| — | 2.68 | 2.85 | 2.77 | — | — | 85 | — | — | 4.80 | 4.60 | 5.00 | — |
| — | 2.31 | 2.87 | 2.59 | — | — | 86 | — | — | 5.30 | 4.80 | 5.80 | — |
| — | 1.91 | 2.27 | 2.09 | — | — | 87 | — | — | 5.67 | 4.90 | 6.45 | — |
| — | 1.81 | 2.00 | 1.91 | — | — | 87.5 | — | — | 6.47 | 6.05 | 6.90 | — |
| — | 1.66 | 2.04 | 1.85 | — | — | 88 | — | — | 6.47 | 5.55 | 7.40 | — |
| — | 1.40 | 1.66 | 1.53 | — | — | 89 | 36.6% | -0.73 | 7.28 | 6.15 | 8.40 | — |
| — | 1.20 | 1.32 | 1.26 | +0.25 | 36.6% | 90 | — | — | 8.05 | 7.20 | 8.90 | — |
| — | 0.79 | 1.25 | 1.02 | — | — | 91 | 36.5% | -0.80 | 8.70 | 7.70 | 9.70 | — |
| — | 0.74 | 1.16 | 0.95 | +0.19 | 36.5% | 92 | 36.5% | -0.83 | 9.95 | 8.00 | 11.90 | — |
| — | 0.74 | 0.87 | 0.81 | +0.17 | 36.5% | 92.5 | 36.5% | -0.84 | 10.15 | 8.40 | 11.90 | — |
| — | 0.61 | 0.99 | 0.80 | +0.16 | 36.5% | 93 | 36.5% | -0.85 | 10.80 | 8.85 | 12.75 | — |
| — | 0.31 | 1.12 | 0.71 | +0.14 | 36.6% | 94 | 36.6% | -0.88 | 11.43 | 9.75 | 13.10 | — |
| — | 0.41 | 0.66 | 0.54 | +0.12 | 36.7% | 95 | 36.7% | -0.90 | 12.32 | 10.65 | 14.00 | — |
| — | 0.17 | 0.66 | 0.41 | +0.10 | 36.8% | 96 | 36.8% | -0.92 | 13.50 | 11.55 | 15.45 | — |
| — | 0.15 | 0.53 | 0.34 | +0.08 | 36.9% | 97 | 36.9% | -0.93 | 14.47 | 12.55 | 16.40 | — |
| — | 0.23 | 0.45 | 0.34 | +0.07 | 37.1% | 98 | 37.1% | -0.95 | 15.40 | 13.45 | 17.35 | — |
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.