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 | |
| — | 24.75 | 27.25 | 26.00 | +0.97 | 42.8% | 57.5 | 42.8% | -0.03 | — | — | 0.45 | — |
| — | 22.20 | 24.85 | 23.52 | +0.96 | 41.3% | 60 | 41.3% | -0.04 | 0.28 | 0.03 | 0.54 | — |
| — | 20.00 | 22.60 | 21.30 | +0.94 | 39.9% | 62.5 | 39.9% | -0.06 | 0.33 | 0.19 | 0.46 | — |
| — | 17.70 | 20.20 | 18.95 | +0.92 | 38.7% | 65 | 38.7% | -0.08 | 0.52 | 0.34 | 0.69 | — |
| — | 14.70 | 18.70 | 16.70 | +0.89 | 37.6% | 67.5 | 37.6% | -0.11 | 0.84 | 0.58 | 1.10 | — |
| — | 13.20 | 15.35 | 14.28 | +0.86 | 36.7% | 70 | 36.7% | -0.14 | 1.17 | 1.01 | 1.33 | — |
| — | 11.20 | 13.80 | 12.50 | +0.81 | 35.9% | 72.5 | 35.9% | -0.19 | 1.61 | 1.50 | 1.72 | — |
| — | 10.05 | 11.10 | 10.57 | +0.76 | 35.2% | 75 | 35.2% | -0.24 | 2.27 | 2.14 | 2.41 | — |
| — | 8.15 | 10.15 | 9.15 | +0.70 | 34.6% | 77.5 | 34.6% | -0.30 | 3.00 | 2.84 | 3.15 | — |
| — | 6.85 | 8.00 | 7.42 | +0.63 | 34.2% | 80 | 34.2% | -0.37 | 3.77 | 3.45 | 4.10 | — |
| — | 5.80 | 6.20 | 6.00 | +0.56 | 33.9% | 82.5 | 33.9% | -0.45 | 4.92 | 4.60 | 5.25 | — |
| — | 4.60 | 4.90 | 4.75 | +0.49 | 33.6% | 85 | 33.6% | -0.52 | 6.28 | 5.80 | 6.75 | — |
| — | 3.60 | 3.95 | 3.77 | +0.42 | 33.4% | 87.5 | 33.4% | -0.59 | 7.75 | 7.40 | 8.10 | — |
| — | 2.83 | 3.15 | 2.99 | +0.35 | 33.3% | 90 | 33.3% | -0.66 | 9.35 | 8.75 | 9.95 | — |
| — | 2.17 | 2.38 | 2.27 | +0.29 | 33.3% | 92.5 | 33.3% | -0.72 | 11.22 | 10.30 | 12.15 | — |
| — | 1.65 | 1.85 | 1.75 | +0.24 | 33.3% | 95 | 33.3% | -0.78 | 13.25 | 12.10 | 14.40 | — |
| — | 1.22 | 1.78 | 1.50 | +0.19 | 33.4% | 97.5 | 33.4% | -0.83 | 15.90 | 14.30 | 17.50 | — |
| — | 0.92 | 1.05 | 0.98 | +0.15 | 33.5% | 100 | 33.5% | -0.87 | 17.77 | 15.80 | 19.75 | — |
| — | 0.48 | 0.70 | 0.59 | +0.10 | 34.0% | 105 | 34.0% | -0.94 | 22.43 | 20.45 | 24.40 | — |
| — | 0.12 | 0.42 | 0.27 | +0.06 | 34.6% | 110 | — | — | 27.27 | 25.35 | 29.20 | — |
| — | — | 0.58 | — | — | — | 115 | — | — | 32.27 | 30.30 | 34.25 | — |
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.