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 | |
| — | 13.05 | 15.50 | 14.28 | +1.00 | 40.2% | 68 | 40.2% | -0.00 | — | — | 0.20 | — |
| — | 12.05 | 14.50 | 13.28 | +1.00 | 39.0% | 69 | 39.0% | -0.00 | — | — | 0.20 | — |
| — | 11.05 | 13.50 | 12.28 | +1.00 | 37.8% | 70 | 37.8% | -0.00 | — | — | 0.08 | — |
| — | 10.05 | 12.65 | 11.35 | +1.00 | 36.6% | 71 | 36.6% | -0.00 | — | — | 0.11 | — |
| — | 9.05 | 11.50 | 10.28 | +1.00 | 35.4% | 72 | 35.4% | -0.00 | — | — | 0.54 | — |
| — | 8.05 | 10.50 | 9.28 | +0.99 | 34.3% | 73 | 34.3% | -0.01 | — | — | 0.30 | — |
| — | 6.80 | 9.50 | 8.15 | +0.99 | 33.2% | 74 | 33.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 5.80 | 8.50 | 7.15 | +0.98 | 32.2% | 75 | 32.2% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 5.45 | 7.50 | 6.47 | +0.97 | 31.2% | 76 | 31.2% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 4.90 | 6.50 | 5.70 | +0.95 | 30.3% | 77 | 30.3% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 4.55 | 5.35 | 4.95 | +0.92 | 29.5% | 78 | 29.5% | -0.08 | 0.12 | 0.10 | 0.15 | — |
| — | 3.60 | 4.65 | 4.12 | +0.87 | 28.7% | 79 | 28.7% | -0.13 | 0.21 | 0.17 | 0.25 | — |
| — | 2.87 | 3.40 | 3.13 | +0.81 | 28.0% | 80 | 28.0% | -0.19 | 0.34 | 0.30 | 0.39 | — |
| — | 2.12 | 2.59 | 2.35 | +0.72 | 27.4% | 81 | 27.4% | -0.28 | 0.57 | 0.52 | 0.62 | — |
| — | 1.60 | 1.89 | 1.75 | +0.61 | 26.8% | 82 | 26.8% | -0.39 | 0.90 | 0.81 | 0.98 | — |
| — | 1.08 | 1.28 | 1.18 | +0.49 | 26.3% | 83 | 26.3% | -0.52 | 1.33 | 1.26 | 1.40 | — |
| — | 0.61 | 0.87 | 0.74 | +0.37 | 25.9% | 84 | 25.9% | -0.64 | 1.93 | 1.70 | 2.16 | — |
| — | 0.36 | 0.50 | 0.43 | +0.25 | 25.7% | 85 | 25.7% | -0.75 | 2.69 | 2.45 | 2.94 | — |
| — | 0.18 | 0.28 | 0.23 | +0.16 | 25.6% | 86 | 25.6% | -0.84 | 3.32 | 2.74 | 3.90 | — |
| — | 0.11 | 0.15 | 0.13 | +0.10 | 25.6% | 87 | 25.6% | -0.91 | 4.53 | 3.75 | 5.30 | — |
| — | 0.06 | 0.11 | 0.09 | +0.06 | 25.8% | 88 | 25.8% | -0.95 | 5.53 | 4.60 | 6.45 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 26.2% | 89 | 26.2% | -0.98 | 6.58 | 5.75 | 7.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 26.7% | 90 | 26.7% | -1.00 | 7.45 | 6.45 | 8.45 | — |
| — | — | 0.23 | — | +0.01 | 27.2% | 91 | 27.2% | -1.00 | 8.55 | 7.65 | 9.45 | — |
| — | — | 0.05 | — | +0.01 | 27.8% | 92 | 27.8% | -1.00 | 9.60 | 8.70 | 10.50 | — |
| — | — | 0.45 | — | +0.00 | 28.4% | 93 | 28.4% | -1.00 | 10.60 | 9.75 | 11.45 | — |
| — | — | 2.13 | — | — | — | 94 | — | — | 11.68 | 10.70 | 12.65 | — |
| — | — | 0.91 | — | +0.00 | 29.7% | 95 | — | — | 13.00 | 11.70 | 14.30 | — |
| — | — | 1.95 | — | +0.00 | 30.3% | 96 | — | — | 13.68 | 12.70 | 14.65 | — |
| — | — | 0.04 | — | — | — | 97 | — | — | 14.60 | 13.75 | 15.45 | — |
| — | — | 0.40 | — | — | — | 98 | — | — | 15.55 | 14.65 | 16.45 | — |
| — | — | 1.32 | — | — | — | 99 | — | — | 16.55 | 15.65 | 17.45 | — |
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.