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 | |
| — | 39.30 | 42.45 | 40.88 | +0.98 | 69.2% | 42 | 69.2% | -0.02 | — | — | 0.68 | — |
| — | 36.70 | 39.45 | 38.08 | +0.97 | 66.5% | 45 | 66.5% | -0.03 | — | — | 0.75 | — |
| — | 35.15 | 37.50 | 36.33 | +0.97 | 65.0% | 47 | 65.0% | -0.03 | 0.25 | 0.01 | 0.49 | — |
| — | 32.10 | 34.70 | 33.40 | +0.96 | 63.0% | 50 | 63.0% | -0.04 | 0.54 | 0.47 | 0.60 | — |
| — | 27.55 | 30.10 | 28.82 | +0.93 | 60.2% | 55 | 60.2% | -0.07 | 0.77 | 0.59 | 0.95 | — |
| — | 23.10 | 25.80 | 24.45 | +0.89 | 58.1% | 60 | 58.1% | -0.11 | 1.31 | 0.91 | 1.72 | — |
| — | 19.55 | 21.75 | 20.65 | +0.84 | 56.6% | 65 | 56.6% | -0.16 | 2.19 | 1.51 | 2.87 | — |
| — | 16.15 | 18.10 | 17.12 | +0.77 | 55.6% | 70 | 55.6% | -0.23 | 3.77 | 3.25 | 4.30 | — |
| — | 12.75 | 14.85 | 13.80 | +0.70 | 54.9% | 75 | 54.9% | -0.30 | 5.30 | 5.05 | 5.55 | — |
| — | 10.15 | 11.45 | 10.80 | +0.61 | 54.5% | 80 | 54.5% | -0.39 | 7.72 | 7.20 | 8.25 | — |
| — | 7.65 | 9.15 | 8.40 | +0.53 | 54.3% | 85 | 54.3% | -0.47 | 10.28 | 9.85 | 10.70 | — |
| — | 6.40 | 7.30 | 6.85 | +0.45 | 54.3% | 90 | 54.3% | -0.56 | 13.65 | 12.90 | 14.40 | — |
| — | 4.50 | 5.70 | 5.10 | +0.38 | 54.4% | 95 | 54.4% | -0.63 | 17.20 | 16.35 | 18.05 | — |
| — | 3.15 | 4.45 | 3.80 | +0.31 | 54.7% | 100 | 54.7% | -0.70 | 20.80 | 19.50 | 22.10 | — |
| — | 2.25 | 4.50 | 3.38 | +0.26 | 55.0% | 105 | 55.0% | -0.76 | 24.85 | 23.60 | 26.10 | — |
| — | 2.20 | 3.15 | 2.67 | +0.21 | 55.4% | 110 | 55.4% | -0.81 | 29.10 | 27.90 | 30.30 | — |
| — | 1.44 | 2.33 | 1.89 | +0.17 | 55.9% | 115 | 55.9% | -0.85 | 33.73 | 32.40 | 35.05 | — |
| — | 0.73 | 2.34 | 1.53 | +0.14 | 56.5% | 120 | 56.5% | -0.89 | 38.38 | 37.05 | 39.70 | — |
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.