Spot 82.46
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 17.90 | 15.88 | +0.99 | 33.7% | 67 | 33.7% | -0.01 | — | — | 2.07 | — |
| — | 12.90 | 16.95 | 14.93 | +0.98 | 33.1% | 68 | 33.1% | -0.02 | — | — | 1.75 | — |
| — | 12.45 | 16.00 | 14.22 | +0.98 | 32.8% | 69 | 32.8% | -0.02 | — | — | 1.17 | — |
| — | 11.50 | 14.25 | 12.88 | +0.97 | 32.8% | 70 | 32.8% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 10.60 | 14.05 | 12.32 | +0.96 | 32.9% | 71 | 32.9% | -0.04 | 0.59 | 0.01 | 1.18 | — |
| — | 9.60 | 13.05 | 11.32 | +0.94 | 33.0% | 72 | 33.0% | -0.06 | 0.91 | 0.04 | 1.77 | — |
| — | 8.70 | 11.45 | 10.07 | +0.92 | 33.1% | 73 | 33.1% | -0.08 | 0.50 | 0.01 | 0.99 | — |
| — | 7.25 | 11.30 | 9.28 | +0.89 | 33.2% | 74 | 33.2% | -0.11 | 0.65 | 0.18 | 1.11 | — |
| — | 7.15 | 9.15 | 8.15 | +0.86 | 33.3% | 75 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | 5.55 | 8.75 | 7.15 | — | — | 76 | — | — | 0.72 | 0.55 | 0.90 | — |
| — | 4.70 | 7.95 | 6.33 | — | — | 77 | — | — | 0.80 | 0.50 | 1.10 | — |
| — | 4.60 | 7.20 | 5.90 | +0.75 | 33.1% | 78 | — | — | 1.24 | 0.44 | 2.03 | — |
| — | 3.80 | 6.50 | 5.15 | +0.71 | 32.9% | 79 | — | — | 1.24 | 0.38 | 2.10 | — |
| — | 4.15 | 5.50 | 4.83 | — | — | 80 | 32.7% | -0.34 | 1.46 | 0.76 | 2.16 | — |
| — | 2.57 | 5.30 | 3.94 | +0.61 | 32.5% | 81 | 32.5% | -0.39 | 1.73 | 1.00 | 2.45 | — |
| — | 3.25 | 3.65 | 3.45 | +0.56 | 32.3% | 82 | 32.3% | -0.45 | 2.48 | 2.11 | 2.85 | — |
| — | 2.76 | 3.05 | 2.90 | +0.50 | 32.2% | 83 | 32.2% | -0.50 | 3.04 | 2.73 | 3.35 | — |
| — | 1.35 | 3.10 | 2.23 | +0.45 | 32.1% | 84 | 32.1% | -0.55 | 3.38 | 1.80 | 4.95 | — |
| — | 1.53 | 2.22 | 1.88 | +0.40 | 32.0% | 85 | 32.0% | -0.61 | 3.58 | 2.40 | 4.75 | — |
| — | 0.70 | 2.87 | 1.78 | +0.35 | 32.1% | 86 | 32.1% | -0.66 | 4.97 | 3.65 | 6.30 | — |
| — | 0.90 | 1.65 | 1.27 | +0.30 | 32.2% | 87 | 32.2% | -0.70 | 5.67 | 4.35 | 7.00 | — |
| — | 1.00 | 1.26 | 1.13 | +0.27 | 32.4% | 88 | 32.4% | -0.75 | 6.42 | 5.10 | 7.75 | — |
| — | 0.22 | 1.59 | 0.91 | +0.23 | 32.7% | 89 | 32.7% | -0.78 | 7.03 | 5.50 | 8.55 | — |
| — | 0.47 | 0.95 | 0.71 | +0.20 | 33.1% | 90 | 33.1% | -0.82 | 8.07 | 6.75 | 9.40 | — |
| — | — | — | — | +0.17 | 33.7% | 91 | 33.7% | -0.84 | — | — | — | — |
| — | — | — | — | +0.15 | 34.3% | 92 | 34.3% | -0.87 | — | — | — | — |
| — | — | — | — | +0.13 | 35.0% | 93 | 35.0% | -0.89 | — | — | — | — |
| — | 0.05 | 0.55 | 0.30 | +0.10 | 36.6% | 95 | 36.6% | -0.92 | 12.68 | 11.30 | 14.05 | — |
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.