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 | |
| — | 13.95 | 17.90 | 15.93 | +0.99 | 52.6% | 67 | 52.6% | -0.01 | — | — | 2.17 | — |
| — | 12.95 | 16.90 | 14.93 | +0.99 | 52.4% | 68 | 52.4% | -0.01 | — | — | 2.18 | — |
| — | 11.95 | 15.90 | 13.93 | +0.98 | 52.2% | 69 | 52.2% | -0.02 | — | — | 0.59 | — |
| 6 | 11.55 | 14.10 | 12.82 | +0.97 | 52.0% | 70 | 52.0% | -0.03 | 0.10 | 0.03 | 0.16 | 75 |
| — | 10.05 | 13.95 | 12.00 | +0.96 | 51.9% | 71 | 51.9% | -0.04 | — | — | 0.37 | — |
| — | 9.10 | 12.95 | 11.03 | +0.95 | 51.8% | 72 | 51.8% | -0.05 | 0.25 | 0.07 | 0.43 | — |
| — | 8.15 | 12.05 | 10.10 | +0.93 | 51.7% | 73 | 51.7% | -0.07 | — | — | 0.69 | — |
| — | 7.25 | 11.20 | 9.22 | +0.91 | 51.6% | 74 | 51.6% | -0.09 | 0.52 | 0.36 | 0.68 | — |
| — | 6.90 | 10.00 | 8.45 | +0.88 | 51.4% | 75 | 51.4% | -0.12 | 0.35 | 0.19 | 0.52 | — |
| — | 5.70 | 9.45 | 7.58 | +0.85 | 51.3% | 76 | 51.3% | -0.15 | 0.76 | 0.38 | 1.13 | — |
| — | 4.90 | 8.60 | 6.75 | +0.81 | 51.1% | 77 | 51.1% | -0.19 | 0.85 | 0.75 | 0.95 | — |
| — | 4.55 | 7.85 | 6.20 | +0.77 | 50.9% | 78 | 50.9% | -0.23 | 1.13 | 0.81 | 1.45 | — |
| — | 3.40 | 7.00 | 5.20 | +0.72 | 50.7% | 79 | 50.7% | -0.28 | 1.33 | 1.06 | 1.61 | — |
| — | 4.00 | 5.55 | 4.78 | +0.67 | 50.4% | 80 | 50.4% | -0.33 | 1.71 | 1.55 | 1.86 | — |
| — | 3.50 | 4.10 | 3.80 | +0.62 | 50.1% | 81 | — | — | 2.21 | 1.72 | 2.71 | — |
| — | 3.05 | 3.55 | 3.30 | — | — | 82 | 49.8% | -0.44 | 2.67 | 2.14 | 3.20 | — |
| — | 2.58 | 2.88 | 2.73 | +0.51 | 49.5% | 83 | 49.5% | -0.49 | 2.98 | 2.76 | 3.20 | — |
| — | 1.94 | 3.25 | 2.60 | — | — | 84 | 49.1% | -0.55 | 3.55 | 3.25 | 3.85 | — |
| — | 1.80 | 1.95 | 1.88 | — | — | 85 | 48.8% | -0.60 | 4.10 | 3.80 | 4.40 | — |
| — | 1.43 | 1.62 | 1.52 | +0.34 | 48.4% | 86 | 48.4% | -0.66 | 4.38 | 2.81 | 5.95 | — |
| — | 0.99 | 1.53 | 1.26 | +0.29 | 48.1% | 87 | 48.1% | -0.71 | 5.35 | 3.55 | 7.15 | — |
| — | 0.87 | 1.19 | 1.03 | +0.25 | 47.8% | 88 | 47.8% | -0.76 | 6.17 | 4.20 | 8.15 | — |
| — | 0.69 | 0.80 | 0.74 | +0.20 | 47.4% | 89 | 47.4% | -0.80 | 6.97 | 5.00 | 8.95 | — |
| — | 0.35 | 0.89 | 0.62 | +0.16 | 47.1% | 90 | 47.1% | -0.84 | 7.70 | 6.95 | 8.45 | — |
| — | 0.03 | 0.87 | 0.45 | +0.13 | 46.8% | 91 | 46.8% | -0.87 | 8.65 | 6.70 | 10.60 | — |
| — | 0.01 | 0.72 | 0.36 | +0.10 | 46.4% | 92 | 46.4% | -0.90 | 9.85 | 8.20 | 11.50 | — |
| — | — | 0.60 | — | +0.08 | 46.2% | 93 | 46.2% | -0.93 | 10.22 | 8.55 | 11.90 | — |
| — | — | 0.26 | — | +0.06 | 45.9% | 94 | 45.9% | -0.95 | 11.40 | 9.45 | 13.35 | — |
| — | 0.10 | 0.39 | 0.24 | +0.05 | 45.7% | 95 | 45.7% | -0.96 | 12.38 | 10.40 | 14.35 | — |
| — | — | 0.21 | — | +0.03 | 45.5% | 96 | 45.5% | -0.98 | 13.35 | 11.40 | 15.30 | — |
| — | — | 0.40 | — | +0.02 | 45.3% | 97 | 45.3% | -0.99 | 14.18 | 12.35 | 16.00 | — |
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.