Spot 82.53
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 16.50 | 15.38 | +1.00 | 59.5% | 67 | 59.5% | -0.00 | — | — | 0.06 | — |
| — | 13.25 | 15.60 | 14.43 | +1.00 | 58.8% | 68 | 58.8% | -0.00 | — | — | 0.05 | — |
| — | 12.35 | 14.50 | 13.43 | +1.00 | 58.2% | 69 | 58.2% | -0.00 | — | — | 0.07 | — |
| — | 11.10 | 13.60 | 12.35 | +1.00 | 57.6% | 70 | 57.6% | -0.00 | — | — | 0.59 | — |
| — | 10.90 | 13.05 | 11.97 | +1.00 | 57.0% | 71 | 57.0% | -0.00 | — | — | 0.14 | — |
| — | 10.05 | 11.80 | 10.93 | +1.00 | 56.6% | 72 | 56.6% | -0.00 | — | — | 1.15 | — |
| — | 8.25 | 10.60 | 9.43 | +1.00 | 56.1% | 73 | 56.1% | -0.00 | — | — | 0.09 | — |
| — | 7.05 | 9.60 | 8.32 | +1.00 | 55.8% | 74 | 55.8% | -0.00 | — | — | 0.64 | — |
| — | 7.00 | 8.65 | 7.83 | +0.99 | 55.5% | 75 | 55.5% | -0.01 | — | — | 0.07 | — |
| — | 5.10 | 7.65 | 6.38 | +0.98 | 55.4% | 76 | 55.4% | -0.02 | — | — | 0.27 | — |
| — | 4.35 | 6.70 | 5.53 | +0.96 | 55.3% | 77 | 55.3% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 3.15 | 5.75 | 4.45 | +0.92 | 55.4% | 78 | 55.4% | -0.08 | 0.13 | 0.08 | 0.18 | — |
| — | 2.33 | 4.95 | 3.64 | +0.86 | 55.5% | 79 | 55.5% | -0.14 | 0.26 | 0.13 | 0.38 | — |
| — | 2.80 | 4.00 | 3.40 | +0.78 | 55.7% | 80 | 55.7% | -0.22 | 0.37 | 0.24 | 0.50 | — |
| — | 0.97 | 3.40 | 2.19 | +0.68 | 56.0% | 81 | 56.0% | -0.32 | 0.76 | 0.43 | 1.09 | — |
| — | 1.18 | 2.47 | 1.82 | +0.57 | 56.4% | 82 | 56.4% | -0.43 | 1.10 | 0.70 | 1.50 | — |
| — | 0.89 | 1.40 | 1.15 | +0.45 | 57.1% | 83 | 57.1% | -0.55 | 1.82 | 1.12 | 2.52 | — |
| — | 0.29 | 1.24 | 0.77 | +0.35 | 58.0% | 84 | 58.0% | -0.65 | 2.30 | 1.40 | 3.20 | — |
| — | 0.32 | 0.74 | 0.53 | +0.26 | 59.2% | 85 | 59.2% | -0.74 | 3.02 | 1.85 | 4.20 | — |
| — | 0.30 | 0.39 | 0.34 | +0.19 | 60.7% | 86 | 60.7% | -0.81 | 4.22 | 3.05 | 5.40 | — |
| — | 0.17 | 0.62 | 0.40 | +0.13 | 62.7% | 87 | 62.7% | -0.87 | 4.83 | 3.75 | 5.90 | — |
| — | 0.10 | 0.24 | 0.17 | +0.10 | 65.2% | 88 | 65.2% | -0.91 | 5.42 | 4.30 | 6.55 | — |
| — | 0.07 | 0.14 | 0.10 | +0.07 | 68.0% | 89 | 68.0% | -0.93 | 6.83 | 5.50 | 8.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 71.2% | 90 | 71.2% | -0.95 | 7.80 | 6.50 | 9.10 | — |
| — | — | 0.19 | — | +0.04 | 74.5% | 91 | 74.5% | -0.96 | 8.10 | 6.85 | 9.35 | — |
| — | — | 0.69 | — | +0.03 | 77.7% | 92 | 77.7% | -0.97 | 9.28 | 7.75 | 10.80 | — |
| — | — | 0.27 | — | +0.02 | 80.5% | 93 | 80.5% | -0.98 | 10.10 | 8.80 | 11.40 | — |
| — | — | — | — | +0.02 | 82.6% | 94 | 82.6% | -0.98 | — | — | — | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 83.9% | 95 | 83.9% | -0.99 | 12.28 | 11.00 | 13.55 | — |
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.