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 | |
| — | 14.40 | 16.25 | 15.32 | +1.00 | 42.8% | 67 | 42.8% | +0.00 | — | — | 2.13 | — |
| — | 13.65 | 15.80 | 14.72 | +1.00 | 41.7% | 68 | 41.7% | +0.00 | — | — | 2.13 | — |
| — | 11.50 | 14.80 | 13.15 | — | — | 69 | — | — | — | — | 1.77 | — |
| — | 11.40 | 12.95 | 12.18 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 9.50 | 12.50 | 11.00 | — | — | 71 | — | — | — | — | 0.08 | — |
| — | 9.40 | 11.45 | 10.43 | +1.00 | 38.3% | 72 | 38.3% | +0.00 | — | — | 0.95 | — |
| — | 7.55 | 10.80 | 9.18 | +1.00 | 37.7% | 73 | 37.7% | +0.00 | — | — | 0.80 | — |
| — | 7.40 | 9.80 | 8.60 | +1.00 | 37.2% | 74 | 37.2% | +0.00 | — | — | 0.87 | — |
| — | 7.25 | 7.90 | 7.58 | +1.00 | 36.9% | 75 | 36.9% | +0.00 | — | — | 0.01 | — |
| — | 5.40 | 6.95 | 6.17 | +1.00 | 36.6% | 76 | 36.6% | -0.00 | — | — | 0.03 | — |
| — | 4.40 | 6.20 | 5.30 | +1.00 | 36.6% | 77 | 36.6% | -0.00 | — | — | 0.03 | — |
| — | 3.85 | 4.85 | 4.35 | +1.00 | 37.1% | 78 | 37.1% | -0.00 | — | — | 0.03 | — |
| — | 2.50 | 3.75 | 3.12 | +0.99 | 37.7% | 79 | 37.7% | -0.01 | — | — | 0.04 | — |
| — | 2.44 | 2.65 | 2.54 | +0.94 | 38.1% | 80 | 38.1% | -0.06 | 0.06 | 0.04 | 0.07 | — |
| — | 1.35 | 1.92 | 1.64 | +0.82 | 37.8% | 81 | 37.8% | -0.18 | 0.15 | 0.09 | 0.21 | — |
| — | 0.72 | 1.08 | 0.90 | +0.62 | 37.3% | 82 | 37.3% | -0.38 | 0.41 | 0.27 | 0.56 | — |
| — | 0.37 | 0.47 | 0.42 | +0.38 | 37.2% | 83 | 37.2% | -0.62 | 0.86 | 0.53 | 1.20 | — |
| — | 0.10 | 0.22 | 0.16 | +0.17 | 37.5% | 84 | 37.5% | -0.82 | 1.95 | 0.80 | 3.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 37.8% | 85 | 37.8% | -0.94 | 2.38 | 2.00 | 2.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 38.0% | 86 | 38.0% | -0.98 | 3.85 | 2.85 | 4.85 | — |
| — | — | 0.03 | — | +0.00 | 38.3% | 87 | 38.3% | -1.00 | 4.45 | 3.05 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 88 | 38.7% | -1.00 | 5.33 | 3.80 | 6.85 | — |
| — | — | 0.07 | — | +0.00 | 39.1% | 89 | 39.1% | -1.00 | 6.33 | 4.80 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 39.5% | 90 | 39.5% | -1.00 | 7.90 | 6.95 | 8.85 | — |
| — | — | 0.21 | — | +0.00 | 40.1% | 91 | 40.1% | -1.00 | 8.30 | 6.75 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 92 | 40.7% | -1.00 | 9.35 | 7.85 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 95 | 42.6% | -1.00 | 12.85 | 11.85 | 13.85 | — |
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.