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 | |
| — | 36.75 | 40.20 | 38.48 | +0.99 | 52.8% | 45 | 52.8% | -0.01 | — | — | 0.10 | — |
| — | 32.15 | 34.10 | 33.12 | +0.99 | 49.0% | 50 | 49.0% | -0.01 | 0.17 | 0.10 | 0.23 | — |
| 246 | 27.75 | 29.10 | 28.43 | +0.97 | 45.2% | 55 | 45.2% | -0.03 | — | — | 0.30 | 12,711 |
| — | 22.50 | 24.30 | 23.40 | +0.95 | 41.9% | 60 | 41.9% | -0.05 | 0.43 | 0.33 | 0.53 | — |
| — | 17.90 | 19.50 | 18.70 | +0.91 | 39.2% | 65 | 39.2% | -0.09 | 0.69 | 0.50 | 0.89 | — |
| — | 13.60 | 15.50 | 14.55 | +0.85 | 37.3% | 70 | 37.3% | -0.15 | 1.40 | 1.19 | 1.61 | — |
| — | 9.90 | 11.15 | 10.53 | +0.75 | 36.0% | 75 | 36.0% | -0.25 | 2.58 | 2.17 | 3.00 | — |
| — | 7.20 | 7.80 | 7.50 | +0.63 | 35.2% | 80 | 35.2% | -0.38 | 4.45 | 3.70 | 5.20 | — |
| — | 5.00 | 5.50 | 5.25 | +0.49 | 34.8% | 85 | 34.8% | -0.52 | 6.17 | 5.50 | 6.85 | — |
| — | 3.10 | 3.40 | 3.25 | +0.36 | 34.8% | 90 | 34.8% | -0.65 | 9.78 | 8.80 | 10.75 | — |
| — | 1.79 | 2.55 | 2.17 | +0.26 | 35.1% | 95 | 35.1% | -0.77 | 13.55 | 13.15 | 13.95 | — |
| — | 1.17 | 1.31 | 1.24 | +0.18 | 35.6% | 100 | 35.6% | -0.86 | 18.35 | 17.70 | 19.00 | — |
| — | 0.54 | 1.11 | 0.82 | +0.12 | 36.3% | 105 | 36.3% | -0.92 | 23.25 | 22.35 | 24.15 | — |
| — | 0.27 | 0.60 | 0.43 | +0.08 | 37.1% | 110 | 37.1% | -0.97 | 27.85 | 26.85 | 28.85 | — |
| — | 0.30 | 0.49 | 0.40 | +0.06 | 37.9% | 115 | 37.9% | -1.00 | 32.58 | 31.25 | 33.90 | — |
| — | 0.12 | 0.40 | 0.26 | +0.04 | 38.8% | 120 | 38.8% | -1.00 | 37.92 | 36.25 | 39.60 | — |
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.