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 | |
| — | 14.85 | 17.30 | 16.07 | +0.99 | 57.9% | 67 | 57.9% | -0.01 | — | — | 0.16 | — |
| — | 13.85 | 15.60 | 14.72 | +0.99 | 57.2% | 68 | 57.2% | -0.01 | — | — | 0.36 | — |
| — | 13.10 | 14.70 | 13.90 | +0.98 | 56.5% | 69 | 56.5% | -0.02 | — | — | 0.36 | — |
| — | 11.15 | 13.70 | 12.43 | +0.97 | 55.8% | 70 | 55.8% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 10.95 | 12.70 | 11.82 | +0.96 | 55.1% | 71 | 55.1% | -0.04 | — | — | 0.61 | — |
| — | 9.25 | 11.80 | 10.53 | +0.95 | 54.4% | 72 | 54.4% | -0.05 | — | — | 0.50 | — |
| — | 9.15 | 10.75 | 9.95 | +0.93 | 53.7% | 73 | 53.7% | -0.06 | 0.21 | 0.12 | 0.31 | — |
| — | 7.90 | 9.95 | 8.93 | +0.91 | 53.1% | 74 | 53.1% | -0.09 | 0.26 | 0.17 | 0.34 | — |
| — | 6.50 | 9.05 | 7.78 | +0.89 | 52.4% | 75 | 52.4% | -0.11 | 0.30 | 0.18 | 0.42 | — |
| — | 5.90 | 8.30 | 7.10 | +0.86 | 51.9% | 76 | 51.9% | -0.14 | 0.49 | 0.24 | 0.74 | — |
| — | 5.10 | 7.40 | 6.25 | +0.82 | 51.4% | 77 | 51.4% | -0.18 | 0.62 | 0.47 | 0.78 | — |
| — | 4.35 | 6.65 | 5.50 | +0.77 | 50.9% | 78 | 50.9% | -0.23 | 0.82 | 0.66 | 0.98 | — |
| — | 3.35 | 5.95 | 4.65 | +0.72 | 50.6% | 79 | 50.6% | -0.28 | 1.21 | 0.83 | 1.59 | — |
| — | 3.10 | 4.70 | 3.90 | +0.67 | 50.3% | 80 | 50.3% | -0.33 | 1.38 | 1.16 | 1.60 | — |
| — | 2.89 | 4.10 | 3.50 | +0.61 | 50.2% | 81 | 50.2% | -0.39 | 1.99 | 1.41 | 2.57 | — |
| — | 2.56 | 3.30 | 2.93 | +0.55 | 50.2% | 82 | 50.2% | -0.45 | 2.11 | 1.92 | 2.30 | — |
| — | 1.71 | 3.05 | 2.38 | +0.49 | 50.3% | 83 | 50.3% | -0.51 | 2.62 | 2.23 | 3.00 | — |
| — | 1.67 | 2.48 | 2.08 | +0.43 | 50.6% | 84 | 50.6% | -0.57 | 3.37 | 2.74 | 4.00 | — |
| — | 1.50 | 1.74 | 1.62 | +0.38 | 50.9% | 85 | 50.9% | -0.63 | 3.85 | 3.60 | 4.10 | — |
| — | 1.01 | 1.60 | 1.30 | +0.32 | 51.3% | 86 | 51.3% | -0.68 | 4.53 | 3.65 | 5.40 | — |
| — | 0.80 | 1.45 | 1.12 | +0.27 | 51.7% | 87 | 51.7% | -0.73 | 5.72 | 5.10 | 6.35 | — |
| — | 0.58 | 1.04 | 0.81 | +0.23 | 52.2% | 88 | 52.2% | -0.77 | 6.35 | 5.10 | 7.60 | — |
| — | 0.35 | 0.84 | 0.59 | — | — | 89 | 52.8% | -0.81 | 6.75 | 5.85 | 7.65 | — |
| — | 0.48 | 0.58 | 0.53 | +0.16 | 53.3% | 90 | — | — | 7.72 | 6.80 | 8.65 | — |
| — | — | — | — | +0.14 | 53.9% | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | +0.09 | 55.1% | 93 | 55.1% | -0.91 | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 0.07 | 0.24 | 0.15 | — | — | 95 | — | — | 12.80 | 11.55 | 14.05 | — |
| — | — | — | — | +0.05 | 56.6% | 96 | 56.6% | -0.96 | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | — | — | — | — | — | 98 | 57.5% | -0.97 | — | — | — | — |
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.