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 | |
| — | 13.85 | 17.75 | 15.80 | +0.99 | 81.7% | 67 | 81.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.85 | 16.75 | 14.80 | +0.99 | 79.2% | 68 | 79.2% | -0.01 | — | — | 0.07 | — |
| — | 12.40 | 15.75 | 14.07 | — | — | 69 | — | — | — | — | 0.23 | — |
| — | 11.30 | 14.75 | 13.03 | — | — | 70 | — | — | — | — | 0.06 | — |
| — | 9.85 | 13.80 | 11.82 | — | — | 71 | 72.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 8.90 | 12.00 | 10.45 | +0.97 | 70.8% | 72 | 70.8% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 8.70 | 11.75 | 10.22 | +0.96 | 69.7% | 73 | 69.7% | -0.04 | 0.09 | 0.07 | 0.10 | — |
| — | 7.00 | 10.90 | 8.95 | +0.94 | 69.2% | 74 | 69.2% | -0.06 | 0.15 | 0.14 | 0.17 | — |
| — | 6.45 | 9.90 | 8.18 | +0.92 | 69.1% | 75 | 69.1% | -0.08 | 0.23 | 0.22 | 0.23 | — |
| — | 5.40 | 9.10 | 7.25 | +0.89 | 69.2% | 76 | 69.2% | -0.11 | 0.34 | 0.33 | 0.34 | — |
| — | 6.00 | 7.80 | 6.90 | +0.85 | 69.3% | 77 | 69.3% | -0.15 | 0.48 | 0.46 | 0.50 | — |
| — | 3.80 | 6.95 | 5.38 | +0.80 | 69.4% | 78 | 69.4% | -0.20 | 0.70 | 0.68 | 0.73 | — |
| — | 4.45 | 5.05 | 4.75 | +0.75 | 69.2% | 79 | 69.2% | -0.25 | 0.95 | 0.91 | 0.99 | — |
| — | 3.85 | 4.10 | 3.98 | +0.69 | 68.9% | 80 | 68.9% | -0.31 | 1.26 | 1.20 | 1.33 | — |
| — | 3.20 | 3.45 | 3.33 | +0.63 | 68.4% | 81 | 68.4% | -0.37 | 1.61 | 1.55 | 1.68 | — |
| — | 2.69 | 2.84 | 2.77 | +0.57 | 68.0% | 82 | 68.0% | -0.43 | 2.06 | 1.97 | 2.14 | — |
| — | 2.16 | 2.32 | 2.24 | +0.50 | 67.6% | 83 | 67.6% | -0.50 | 2.54 | 2.45 | 2.63 | — |
| — | 1.72 | 1.86 | 1.79 | +0.43 | 67.3% | 84 | 67.3% | -0.57 | 3.04 | 2.84 | 3.25 | — |
| — | 1.36 | 1.47 | 1.42 | +0.37 | 67.0% | 85 | 67.0% | -0.63 | 3.70 | 3.60 | 3.80 | — |
| — | 1.03 | 1.15 | 1.09 | +0.31 | 66.7% | 86 | 66.7% | -0.70 | 4.25 | 3.85 | 4.65 | — |
| — | 0.79 | 0.85 | 0.82 | +0.25 | 66.5% | 87 | 66.5% | -0.75 | 5.12 | 4.80 | 5.45 | — |
| — | 0.55 | 0.63 | 0.59 | +0.20 | 66.2% | 88 | 66.2% | -0.80 | 5.62 | 5.00 | 6.25 | — |
| — | 0.40 | 0.46 | 0.43 | +0.15 | 65.9% | 89 | 65.9% | -0.85 | 6.55 | 5.95 | 7.15 | — |
| — | 0.28 | 0.32 | 0.30 | +0.12 | 65.5% | 90 | 65.5% | -0.88 | 7.47 | 6.90 | 8.05 | — |
| — | 0.19 | 0.22 | 0.20 | +0.09 | 65.1% | 91 | 65.1% | -0.92 | 8.95 | 7.70 | 10.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.06 | 64.6% | 92 | 64.6% | -0.94 | 8.88 | 7.85 | 9.90 | — |
| — | 0.03 | 0.33 | 0.18 | +0.04 | 64.1% | 93 | 64.1% | -0.96 | 10.07 | 8.40 | 11.75 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 63.4% | 94 | 63.4% | -0.97 | 10.72 | 9.35 | 12.10 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 62.6% | 95 | 62.6% | -0.99 | 12.32 | 11.05 | 13.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 61.5% | 96 | 61.5% | -0.99 | 13.12 | 11.30 | 14.95 | — |
| — | — | 0.01 | — | +0.01 | 60.1% | 97 | 60.1% | -1.00 | 14.25 | 12.30 | 16.20 | — |
| — | — | 0.01 | — | +0.00 | 58.6% | 98 | 58.6% | -1.00 | 15.20 | 13.30 | 17.10 | — |
| — | — | 0.01 | — | +0.00 | 56.7% | 99 | 56.7% | -1.00 | 16.18 | 14.30 | 18.05 | — |
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.