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 | |
| — | 15.60 | 17.65 | 16.62 | +0.90 | 61.5% | 67 | — | — | 0.61 | 0.28 | 0.94 | — |
| — | 14.05 | 17.45 | 15.75 | — | — | 68 | 61.5% | -0.11 | 0.81 | 0.40 | 1.23 | — |
| — | 14.15 | 16.15 | 15.15 | +0.87 | 61.4% | 69 | 61.4% | -0.13 | 1.03 | 0.53 | 1.54 | — |
| — | 12.60 | 15.35 | 13.97 | +0.85 | 61.4% | 70 | — | — | 1.10 | 0.69 | 1.52 | — |
| — | 11.80 | 14.50 | 13.15 | — | — | 71 | — | — | 1.49 | 1.22 | 1.75 | — |
| — | 11.80 | 13.70 | 12.75 | +0.81 | 61.2% | 72 | 61.2% | -0.19 | 1.54 | 0.71 | 2.38 | — |
| — | 10.55 | 12.95 | 11.75 | — | — | 73 | — | — | 2.21 | 1.63 | 2.78 | — |
| — | 9.80 | 12.20 | 11.00 | — | — | 74 | 61.1% | -0.23 | 2.18 | 1.89 | 2.47 | — |
| — | 9.05 | 11.35 | 10.20 | +0.74 | 61.1% | 75 | 61.1% | -0.26 | 2.54 | 2.16 | 2.92 | — |
| — | 8.35 | 10.85 | 9.60 | — | — | 76 | — | — | 2.81 | 2.51 | 3.10 | — |
| — | 7.70 | 10.20 | 8.95 | +0.69 | 61.0% | 77 | 61.0% | -0.31 | 3.23 | 2.90 | 3.55 | — |
| 6 | 7.05 | 9.60 | 8.32 | +0.67 | 60.9% | 78 | 60.9% | -0.33 | 3.14 | 2.28 | 4.00 | 28 |
| — | 6.40 | 8.90 | 7.65 | +0.64 | 60.9% | 79 | 60.9% | -0.36 | 4.25 | 3.20 | 5.30 | — |
| — | 6.00 | 7.80 | 6.90 | +0.61 | 60.9% | 80 | 60.9% | -0.39 | 4.30 | 3.15 | 5.45 | — |
| — | 5.30 | 8.00 | 6.65 | +0.59 | 60.9% | 81 | 60.9% | -0.42 | 4.80 | 4.00 | 5.60 | — |
| — | 5.05 | 7.20 | 6.12 | +0.56 | 60.9% | 82 | 60.9% | -0.44 | 5.35 | 4.95 | 5.75 | — |
| — | 4.30 | 6.25 | 5.28 | +0.53 | 60.9% | 83 | 60.9% | -0.47 | 5.95 | 5.45 | 6.45 | — |
| — | 4.80 | 5.40 | 5.10 | +0.50 | 61.0% | 84 | 61.0% | -0.50 | 6.35 | 5.60 | 7.10 | — |
| — | 4.00 | 6.30 | 5.15 | +0.48 | 61.0% | 85 | 61.0% | -0.53 | 7.25 | 6.05 | 8.45 | — |
| — | 3.05 | 5.65 | 4.35 | +0.45 | 61.1% | 86 | 61.1% | -0.55 | 7.72 | 6.45 | 9.00 | — |
| — | 3.25 | 5.35 | 4.30 | +0.42 | 61.1% | 87 | 61.1% | -0.58 | 8.47 | 7.30 | 9.65 | — |
| — | 2.89 | 4.60 | 3.75 | +0.40 | 61.2% | 88 | 61.2% | -0.61 | 9.05 | 7.80 | 10.30 | — |
| — | 1.72 | 3.70 | 2.71 | +0.35 | 61.4% | 90 | 61.4% | -0.65 | 10.47 | 9.35 | 11.60 | — |
| — | 1.48 | 2.29 | 1.89 | +0.25 | 61.9% | 95 | 61.9% | -0.76 | 14.28 | 13.05 | 15.50 | — |
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.