Spot 82.75
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 16.60 | 14.93 | +1.00 | 47.1% | 67.5 | 47.1% | +0.00 | — | — | 0.01 | — |
| — | 12.75 | 15.85 | 14.30 | +1.00 | 46.6% | 68 | 46.6% | +0.00 | — | — | 0.01 | — |
| — | 12.75 | 15.05 | 13.90 | +1.00 | 45.7% | 69 | 45.7% | +0.00 | — | — | 2.13 | — |
| — | 11.55 | 13.95 | 12.75 | +1.00 | 44.7% | 70 | 44.7% | +0.00 | — | — | 0.01 | — |
| — | 9.80 | 13.65 | 11.72 | +1.00 | 43.8% | 71 | 43.8% | +0.00 | — | — | 0.02 | — |
| — | 8.95 | 12.30 | 10.62 | +1.00 | 43.0% | 72 | 43.0% | +0.00 | — | — | 0.02 | — |
| — | 8.55 | 10.95 | 9.75 | +1.00 | 42.6% | 72.5 | 42.6% | +0.00 | — | — | 0.01 | — |
| — | 8.00 | 11.15 | 9.57 | +1.00 | 42.2% | 73 | 42.2% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 9.50 | 8.25 | +1.00 | 41.5% | 74 | 41.5% | +0.00 | — | — | 0.01 | — |
| — | 7.25 | 8.25 | 7.75 | +1.00 | 41.0% | 75 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 7.35 | 6.17 | +1.00 | 40.7% | 76 | 40.7% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 6.45 | 5.50 | +1.00 | 40.9% | 77 | 40.9% | -0.00 | — | — | 0.03 | — |
| — | 3.55 | 5.55 | 4.55 | +1.00 | 41.2% | 77.5 | 41.2% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 6.65 | 5.03 | +1.00 | 41.5% | 78 | 41.5% | -0.00 | — | — | 0.01 | — |
| — | 2.89 | 4.50 | 3.69 | +0.98 | 41.5% | 79 | 41.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.68 | 3.25 | 2.96 | +0.96 | 38.2% | 80 | 38.2% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.75 | 2.10 | 1.93 | +0.87 | 36.0% | 81 | 36.0% | -0.13 | 0.10 | 0.06 | 0.14 | — |
| — | 0.90 | 1.21 | 1.05 | +0.70 | 34.0% | 82 | 34.0% | -0.30 | 0.26 | 0.19 | 0.33 | — |
| — | 0.52 | 0.82 | 0.67 | +0.58 | 33.4% | 82.5 | 33.4% | -0.42 | 0.49 | 0.37 | 0.61 | — |
| — | 0.39 | 0.60 | 0.49 | +0.44 | 33.2% | 83 | 33.2% | -0.57 | 0.71 | 0.55 | 0.88 | — |
| — | 0.11 | 0.24 | 0.17 | +0.19 | 34.1% | 84 | 34.1% | -0.81 | 1.50 | 1.22 | 1.79 | — |
| — | 0.02 | 0.12 | 0.07 | +0.08 | 37.1% | 85 | 37.1% | -0.92 | 2.29 | 1.95 | 2.64 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 42.5% | 86 | 42.5% | -0.96 | 3.20 | 2.40 | 4.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 48.6% | 87 | 48.6% | -0.98 | 4.55 | 3.65 | 5.45 | — |
| — | — | 0.05 | — | +0.02 | 51.2% | 87.5 | 51.2% | -0.98 | 4.80 | 4.30 | 5.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 52.4% | 88 | 52.4% | -0.99 | 5.60 | 4.75 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 50.1% | 89 | 50.1% | -1.00 | 6.58 | 5.70 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 90 | 44.9% | -1.00 | 7.53 | 6.60 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 40.6% | 91 | 40.6% | -1.00 | 8.50 | 7.70 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 38.3% | 92 | 38.3% | -1.00 | 9.50 | 8.55 | 10.45 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 92.5 | 37.9% | -1.00 | 10.03 | 8.90 | 11.15 | — |
| — | — | 0.95 | — | +0.00 | 37.6% | 93 | 37.6% | -1.00 | 10.62 | 9.60 | 11.65 | — |
| — | — | 0.69 | — | +0.00 | 37.5% | 94 | 37.5% | -1.00 | 11.50 | 10.55 | 12.45 | — |
| — | — | 0.02 | — | +0.00 | 37.7% | 95 | 37.7% | -1.00 | 12.50 | 11.55 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 96 | 37.9% | -1.00 | 13.55 | 12.65 | 14.45 | — |
| — | — | 2.13 | — | +0.00 | 38.3% | 97 | 38.3% | -1.00 | 14.45 | 13.45 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 97.5 | 38.4% | -1.00 | 14.82 | 14.25 | 15.40 | — |
| — | — | 2.13 | — | +0.00 | 38.6% | 98 | 38.6% | -1.00 | 15.55 | 14.65 | 16.45 | — |
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.