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 | |
| — | 13.70 | 16.45 | 15.07 | — | — | 68 | — | — | — | — | 0.18 | — |
| — | 12.65 | 15.45 | 14.05 | — | — | 69 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 11.20 | 14.85 | 13.03 | — | — | 70 | — | — | 0.12 | 0.08 | 0.16 | — |
| — | 9.95 | 13.15 | 11.55 | — | — | 71 | — | — | 0.15 | 0.04 | 0.26 | — |
| — | 9.55 | 11.70 | 10.62 | — | — | 72 | 32.3% | -0.06 | 0.19 | 0.05 | 0.33 | — |
| — | 8.70 | 10.70 | 9.70 | +0.94 | 31.4% | 73 | 31.4% | -0.08 | 0.23 | 0.10 | 0.36 | — |
| — | 7.75 | 9.75 | 8.75 | +0.93 | 30.5% | 74 | 30.5% | -0.09 | 0.31 | 0.20 | 0.42 | — |
| — | 6.85 | 8.90 | 7.88 | +0.91 | 29.6% | 75 | 29.6% | -0.12 | 0.36 | 0.29 | 0.43 | — |
| — | 5.75 | 8.00 | 6.88 | +0.88 | 28.8% | 76 | 28.8% | -0.14 | 0.48 | 0.38 | 0.59 | — |
| — | 5.05 | 6.95 | 6.00 | +0.85 | 28.0% | 77 | 28.0% | -0.18 | 0.64 | 0.55 | 0.72 | — |
| — | 4.40 | 6.05 | 5.22 | +0.81 | 27.3% | 78 | 27.3% | -0.22 | 0.76 | 0.62 | 0.90 | — |
| — | 4.40 | 5.30 | 4.85 | +0.76 | 26.7% | 79 | 26.7% | -0.27 | 0.94 | 0.79 | 1.10 | — |
| — | 3.65 | 4.30 | 3.98 | +0.71 | 26.2% | 80 | 26.2% | -0.32 | 1.39 | 1.22 | 1.56 | — |
| — | 2.95 | 3.75 | 3.35 | +0.64 | 25.7% | 81 | 25.7% | -0.38 | 1.59 | 1.43 | 1.76 | — |
| — | 2.59 | 2.89 | 2.74 | +0.58 | 25.3% | 82 | 25.3% | -0.45 | 2.10 | 2.01 | 2.19 | — |
| — | 2.10 | 2.48 | 2.29 | +0.51 | 25.1% | 83 | 25.1% | -0.52 | 2.62 | 2.38 | 2.85 | — |
| — | 1.62 | 1.83 | 1.73 | +0.43 | 24.9% | 84 | 24.9% | -0.59 | 3.12 | 2.79 | 3.45 | — |
| — | 1.24 | 1.43 | 1.33 | +0.37 | 24.8% | 85 | 24.8% | -0.65 | 3.88 | 3.60 | 4.15 | — |
| — | 0.97 | 1.10 | 1.03 | +0.30 | 24.8% | 86 | 24.8% | -0.71 | 4.10 | 3.30 | 4.90 | — |
| — | 0.66 | 0.92 | 0.79 | +0.25 | 24.8% | 87 | 24.8% | -0.77 | 5.25 | 4.05 | 6.45 | — |
| — | 0.44 | 0.63 | 0.54 | +0.20 | 25.0% | 88 | 25.0% | -0.81 | 6.38 | 5.50 | 7.25 | — |
| — | 0.38 | 0.66 | 0.52 | +0.16 | 25.2% | 89 | 25.2% | -0.85 | 7.12 | 6.10 | 8.15 | — |
| — | 0.15 | 0.51 | 0.33 | +0.13 | 25.5% | 90 | 25.5% | -0.88 | 7.95 | 7.15 | 8.75 | — |
| — | 0.09 | 0.30 | 0.20 | +0.10 | 25.9% | 91 | 25.9% | -0.91 | 9.05 | 8.20 | 9.90 | — |
| — | 0.06 | 0.26 | 0.16 | +0.08 | 26.3% | 92 | 26.3% | -0.93 | 9.65 | 9.10 | 10.20 | — |
| — | 0.03 | 0.21 | 0.12 | +0.04 | 27.9% | 95 | 27.9% | -0.96 | 12.78 | 11.75 | 13.80 | — |
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.