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 | |
| — | 13.55 | 17.60 | 15.57 | +1.00 | 37.2% | 67 | 37.2% | -0.00 | — | — | 1.78 | — |
| — | 12.65 | 15.85 | 14.25 | +1.00 | 36.6% | 68 | 36.6% | -0.00 | — | — | 1.65 | — |
| — | 11.65 | 14.85 | 13.25 | +1.00 | 36.0% | 69 | 36.0% | -0.00 | — | — | 1.80 | — |
| — | 10.60 | 13.85 | 12.22 | +1.00 | 35.6% | 70 | 35.6% | -0.00 | — | — | 0.40 | — |
| — | 10.55 | 12.85 | 11.70 | +1.00 | 35.2% | 71 | 35.2% | -0.00 | — | — | 1.77 | — |
| — | 8.60 | 11.85 | 10.22 | +1.00 | 34.9% | 72 | 34.9% | -0.00 | — | — | 0.25 | — |
| — | 8.50 | 11.30 | 9.90 | +0.99 | 34.6% | 73 | 34.6% | -0.01 | — | — | 0.93 | — |
| — | 7.85 | 9.15 | 8.50 | +0.99 | 34.4% | 74 | 34.4% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 6.55 | 8.60 | 7.58 | +0.97 | 34.2% | 75 | 34.2% | -0.03 | — | — | 0.17 | — |
| — | 5.60 | 7.65 | 6.62 | +0.95 | 34.1% | 76 | 34.1% | -0.05 | 0.13 | 0.08 | 0.18 | — |
| — | 4.65 | 6.50 | 5.58 | +0.92 | 34.0% | 77 | 34.0% | -0.08 | 0.17 | 0.15 | 0.20 | — |
| — | 4.30 | 5.35 | 4.83 | +0.87 | 33.8% | 78 | 33.8% | -0.13 | 0.45 | 0.20 | 0.70 | — |
| — | 3.50 | 5.20 | 4.35 | +0.82 | 33.7% | 79 | 33.7% | -0.18 | 0.41 | 0.36 | 0.45 | — |
| — | 1.85 | 3.45 | 2.65 | +0.74 | 33.6% | 80 | 33.6% | -0.26 | 0.51 | 0.34 | 0.67 | — |
| — | 1.18 | 2.78 | 1.98 | +0.66 | 33.5% | 81 | 33.5% | -0.35 | 0.56 | 0.12 | 1.00 | — |
| — | 1.72 | 1.99 | 1.85 | +0.56 | 33.5% | 82 | 33.5% | -0.44 | 1.33 | 1.23 | 1.43 | — |
| — | 1.24 | 1.55 | 1.40 | +0.46 | 33.5% | 83 | 33.5% | -0.54 | 2.03 | 1.66 | 2.40 | — |
| — | 0.50 | 1.29 | 0.90 | +0.37 | 33.6% | 84 | 33.6% | -0.63 | 2.97 | 2.14 | 3.80 | — |
| — | 0.65 | 0.78 | 0.71 | +0.29 | 33.7% | 85 | 33.7% | -0.72 | 3.30 | 2.10 | 4.50 | — |
| — | 0.12 | 0.62 | 0.37 | +0.21 | 34.0% | 86 | 34.0% | -0.79 | 4.01 | 2.73 | 5.30 | — |
| — | 0.25 | 0.41 | 0.33 | +0.16 | 34.3% | 87 | 34.3% | -0.85 | 5.08 | 4.00 | 6.15 | — |
| — | 0.05 | 0.41 | 0.23 | +0.11 | 34.6% | 88 | 34.6% | -0.90 | 6.00 | 4.95 | 7.05 | — |
| — | 0.04 | 0.39 | 0.21 | +0.08 | 35.0% | 89 | — | — | 6.30 | 4.65 | 7.95 | — |
| — | 0.08 | 0.18 | 0.13 | — | — | 90 | — | — | 7.80 | 6.85 | 8.75 | — |
| — | — | 0.87 | — | +0.03 | 36.0% | 91 | 36.0% | -0.97 | 8.25 | 6.65 | 9.85 | — |
| — | — | 0.30 | — | +0.02 | 36.5% | 92 | 36.5% | -0.99 | 9.32 | 7.80 | 10.85 | — |
| — | — | 1.50 | — | +0.02 | 37.0% | 93 | 37.0% | -1.00 | 10.32 | 8.80 | 11.85 | — |
| — | — | 1.59 | — | +0.01 | 37.6% | 94 | 37.6% | -1.00 | 11.57 | 10.30 | 12.85 | — |
| — | — | 1.34 | — | +0.01 | 38.2% | 95 | 38.2% | -1.00 | 12.35 | 10.85 | 13.85 | — |
| — | — | 1.55 | — | +0.00 | 38.8% | 96 | 38.8% | -1.00 | 13.35 | 11.85 | 14.85 | — |
| — | — | 1.58 | — | +0.00 | 39.5% | 97 | 39.5% | -1.00 | 14.60 | 13.35 | 15.85 | — |
| — | — | 1.40 | — | +0.00 | 40.1% | 98 | 40.1% | -1.00 | 15.97 | 14.35 | 17.60 | — |
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.