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 | |
| — | 37.40 | 39.75 | 38.58 | +0.98 | 49.0% | 45 | 49.0% | -0.02 | — | — | 0.79 | — |
| — | 32.65 | 34.75 | 33.70 | +0.97 | 45.2% | 50 | 45.2% | -0.03 | 0.31 | 0.08 | 0.54 | — |
| — | 28.00 | 31.10 | 29.55 | +0.95 | 42.1% | 55 | 42.1% | -0.05 | 0.56 | 0.35 | 0.77 | — |
| — | 22.60 | 26.50 | 24.55 | +0.92 | 39.9% | 60 | 39.9% | -0.08 | 0.81 | 0.62 | 1.00 | — |
| — | 19.15 | 21.15 | 20.15 | +0.88 | 38.3% | 65 | 38.3% | -0.13 | 1.46 | 1.18 | 1.73 | — |
| — | 15.20 | 18.20 | 16.70 | +0.81 | 37.3% | 70 | 37.3% | -0.19 | 2.52 | 2.10 | 2.94 | — |
| — | 10.90 | 13.25 | 12.07 | +0.72 | 36.8% | 75 | 36.8% | -0.28 | 3.80 | 3.60 | 4.00 | — |
| — | 9.40 | 10.25 | 9.82 | +0.63 | 36.4% | 80 | 36.4% | -0.38 | 6.03 | 5.50 | 6.55 | — |
| — | 6.95 | 8.00 | 7.47 | +0.53 | 36.3% | 85 | 36.3% | -0.49 | 8.15 | 6.85 | 9.45 | — |
| — | 4.20 | 5.65 | 4.92 | +0.43 | 36.2% | 90 | 36.2% | -0.59 | 11.18 | 9.50 | 12.85 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 95 | — | — | 14.80 | 13.10 | 16.50 | — |
| — | 2.50 | 3.00 | 2.75 | — | — | 100 | — | — | 19.05 | 17.30 | 20.80 | — |
| — | 1.67 | 2.30 | 1.99 | — | — | 105 | — | — | 23.10 | 22.75 | 23.45 | — |
| — | 1.20 | 1.55 | 1.38 | +0.15 | 36.3% | 110 | 36.3% | -0.90 | 28.38 | 27.00 | 29.75 | — |
| — | 0.57 | 2.14 | 1.35 | +0.11 | 36.4% | 115 | 36.4% | -0.96 | 32.60 | 31.25 | 33.95 | — |
| — | 0.18 | 1.00 | 0.59 | +0.08 | 36.6% | 120 | 36.6% | -0.99 | 37.52 | 35.45 | 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.