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 | |
| — | 24.20 | 26.60 | 25.40 | +0.98 | 38.1% | 57.5 | 38.1% | -0.02 | 0.22 | 0.06 | 0.38 | — |
| — | 23.00 | 23.50 | 23.25 | +0.97 | 36.2% | 60 | 36.2% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 18.65 | 22.35 | 20.50 | +0.96 | 34.4% | 62.5 | 34.4% | -0.04 | 0.24 | 0.16 | 0.32 | — |
| — | 16.85 | 19.35 | 18.10 | +0.94 | 32.8% | 65 | 32.8% | -0.06 | 0.34 | 0.28 | 0.40 | — |
| — | 15.10 | 17.75 | 16.43 | +0.92 | 31.3% | 67.5 | 31.3% | -0.08 | 0.51 | 0.42 | 0.59 | — |
| — | 11.80 | 15.40 | 13.60 | +0.89 | 30.1% | 70 | 30.1% | -0.11 | 0.70 | 0.65 | 0.76 | — |
| — | 11.00 | 12.45 | 11.72 | +0.85 | 29.0% | 72.5 | 29.0% | -0.16 | 1.02 | 0.95 | 1.09 | — |
| — | 9.10 | 10.10 | 9.60 | +0.79 | 28.1% | 75 | 28.1% | -0.21 | 1.47 | 1.38 | 1.55 | — |
| — | 6.35 | 9.35 | 7.85 | +0.72 | 27.3% | 77.5 | 27.3% | -0.28 | 2.12 | 2.04 | 2.20 | — |
| — | 5.95 | 6.25 | 6.10 | +0.64 | 26.7% | 80 | 26.7% | -0.37 | 2.90 | 2.74 | 3.05 | — |
| — | 4.35 | 4.75 | 4.55 | +0.55 | 26.3% | 82.5 | 26.3% | -0.46 | 3.92 | 3.70 | 4.15 | — |
| — | 3.30 | 3.65 | 3.48 | +0.46 | 25.9% | 85 | 25.9% | -0.56 | 5.25 | 4.90 | 5.60 | — |
| — | 2.46 | 2.74 | 2.60 | +0.37 | 25.7% | 87.5 | 25.7% | -0.65 | 6.50 | 5.80 | 7.20 | — |
| — | 1.74 | 1.85 | 1.79 | +0.29 | 25.6% | 90 | 25.6% | -0.74 | 8.28 | 7.45 | 9.10 | — |
| — | 1.16 | 1.50 | 1.33 | +0.22 | 25.6% | 92.5 | 25.6% | -0.81 | 11.00 | 9.30 | 12.70 | — |
| — | 0.78 | 0.94 | 0.86 | +0.17 | 25.7% | 95 | 25.7% | -0.87 | 13.28 | 11.65 | 14.90 | — |
| — | 0.43 | 0.69 | 0.56 | +0.12 | 25.9% | 97.5 | 25.9% | -0.91 | 15.70 | 14.20 | 17.20 | — |
| — | 0.33 | 0.53 | 0.43 | +0.09 | 26.2% | 100 | 26.2% | -0.95 | 18.07 | 16.50 | 19.65 | — |
| — | 0.12 | 0.37 | 0.24 | +0.05 | 26.8% | 105 | 26.8% | -0.98 | 22.68 | 21.60 | 23.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.03 | 27.7% | 110 | 27.7% | -0.99 | 27.57 | 26.45 | 28.70 | 1 |
| 2,163 | — | 0.37 | — | +0.01 | 28.6% | 115 | 28.6% | -1.00 | 32.58 | 31.45 | 33.70 | — |
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.