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 | |
| — | 31.75 | 35.10 | 33.42 | — | — | 50 | 44.2% | -0.02 | — | — | 0.55 | — |
| — | 27.05 | 30.95 | 29.00 | +0.96 | 41.4% | 55 | 41.4% | -0.04 | — | — | 0.49 | — |
| — | 22.45 | 26.35 | 24.40 | +0.93 | 39.4% | 60 | 39.4% | -0.07 | 0.66 | 0.46 | 0.85 | — |
| — | 18.10 | 21.45 | 19.77 | +0.88 | 37.8% | 65 | 37.8% | -0.12 | 1.30 | 0.92 | 1.68 | — |
| — | 16.05 | 20.00 | 18.02 | +0.85 | 37.1% | 67.5 | 37.1% | -0.15 | 1.62 | 1.22 | 2.03 | — |
| — | 14.50 | 17.95 | 16.23 | +0.81 | 36.6% | 70 | 36.6% | -0.19 | 2.13 | 1.86 | 2.40 | — |
| — | 12.90 | 15.65 | 14.28 | +0.77 | 36.1% | 72.5 | 36.1% | -0.23 | 2.73 | 2.15 | 3.30 | — |
| — | 11.15 | 13.60 | 12.38 | +0.73 | 35.7% | 75 | 35.7% | -0.27 | 3.48 | 3.20 | 3.75 | — |
| — | 9.55 | 12.00 | 10.78 | +0.68 | 35.4% | 77.5 | 35.4% | -0.33 | 4.45 | 4.25 | 4.65 | — |
| — | 8.05 | 10.55 | 9.30 | +0.63 | 35.1% | 80 | 35.1% | -0.38 | 5.50 | 5.35 | 5.65 | — |
| — | 6.75 | 8.45 | 7.60 | +0.58 | 34.8% | 82.5 | 34.8% | -0.43 | 6.15 | 5.40 | 6.90 | — |
| — | 5.75 | 7.90 | 6.83 | +0.52 | 34.6% | 85 | 34.6% | -0.49 | 7.85 | 7.50 | 8.20 | — |
| — | 5.55 | 6.30 | 5.92 | +0.47 | 34.4% | 87.5 | 34.4% | -0.54 | 8.78 | 7.95 | 9.60 | — |
| — | 4.70 | 5.25 | 4.97 | +0.42 | 34.3% | 90 | 34.3% | -0.60 | 10.65 | 10.00 | 11.30 | — |
| — | 2.78 | 5.00 | 3.89 | +0.37 | 34.2% | 92.5 | 34.2% | -0.65 | 12.70 | 11.30 | 14.10 | — |
| 176 | 2.53 | 4.55 | 3.54 | +0.33 | 34.1% | 95 | 34.1% | -0.70 | 14.53 | 13.15 | 15.90 | 1 |
| 56 | 2.05 | 4.05 | 3.05 | +0.28 | 34.0% | 97.5 | 34.0% | -0.75 | 16.60 | 15.10 | 18.10 | 0 |
| 691 | 1.72 | 2.76 | 2.24 | +0.25 | 34.0% | 100 | 34.0% | -0.79 | 18.57 | 17.05 | 20.10 | — |
| — | 1.23 | 1.78 | 1.50 | +0.18 | 34.0% | 105 | 34.0% | -0.86 | 22.82 | 20.85 | 24.80 | — |
| — | 0.56 | 1.34 | 0.95 | +0.13 | 34.1% | 110 | 34.1% | -0.92 | 27.50 | 25.55 | 29.45 | — |
| — | 0.48 | 0.97 | 0.72 | +0.09 | 34.3% | 115 | 34.3% | -0.98 | 32.35 | 30.40 | 34.30 | — |
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.