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 | |
| — | 31.80 | 34.30 | 33.05 | +0.98 | 39.7% | 50 | 39.7% | -0.02 | — | — | 0.62 | — |
| — | 26.90 | 29.05 | 27.98 | +0.97 | 36.8% | 55 | 36.8% | -0.03 | 0.26 | 0.17 | 0.35 | — |
| — | 21.50 | 25.10 | 23.30 | +0.95 | 34.1% | 60 | 34.1% | -0.06 | 0.47 | 0.36 | 0.58 | — |
| — | 17.10 | 19.65 | 18.38 | +0.91 | 31.7% | 65 | 31.7% | -0.10 | 0.81 | 0.71 | 0.91 | — |
| — | 14.65 | 17.95 | 16.30 | +0.88 | 30.7% | 67.5 | 30.7% | -0.12 | 1.25 | 0.94 | 1.57 | — |
| — | 12.60 | 15.55 | 14.07 | +0.84 | 29.7% | 70 | 29.7% | -0.16 | 1.40 | 1.34 | 1.45 | — |
| — | 10.85 | 13.20 | 12.03 | +0.80 | 28.8% | 72.5 | 28.8% | -0.20 | 1.88 | 1.76 | 1.99 | — |
| — | 10.50 | 10.90 | 10.70 | +0.75 | 28.1% | 75 | 28.1% | -0.25 | 2.46 | 2.43 | 2.50 | — |
| — | 7.50 | 9.80 | 8.65 | +0.69 | 27.4% | 77.5 | 27.4% | -0.31 | 3.23 | 3.10 | 3.35 | — |
| — | 7.25 | 7.95 | 7.60 | +0.63 | 26.9% | 80 | 26.9% | -0.38 | 4.15 | 4.00 | 4.30 | — |
| — | 5.90 | 6.35 | 6.12 | +0.56 | 26.4% | 82.5 | 26.4% | -0.45 | 5.25 | 5.10 | 5.40 | — |
| — | 4.70 | 5.15 | 4.92 | +0.49 | 26.0% | 85 | 26.0% | -0.52 | 6.00 | 5.30 | 6.70 | — |
| — | 3.85 | 4.05 | 3.95 | +0.42 | 25.7% | 87.5 | 25.7% | -0.60 | 8.00 | 7.80 | 8.20 | — |
| — | 2.89 | 3.15 | 3.02 | +0.36 | 25.5% | 90 | 25.5% | -0.67 | 9.68 | 8.40 | 10.95 | — |
| — | 2.25 | 2.45 | 2.35 | +0.30 | 25.4% | 92.5 | 25.4% | -0.73 | 11.85 | 10.25 | 13.45 | — |
| — | 1.70 | 1.88 | 1.79 | +0.24 | 25.3% | 95 | 25.3% | -0.79 | 13.55 | 11.65 | 15.45 | — |
| — | 0.79 | 1.10 | 0.94 | +0.16 | 25.4% | 100 | 25.4% | -0.89 | 17.93 | 17.25 | 18.60 | — |
| — | 0.41 | 0.64 | 0.53 | +0.10 | 25.7% | 105 | 25.7% | -0.95 | 22.88 | 21.95 | 23.80 | — |
| — | 0.23 | 0.39 | 0.31 | +0.06 | 26.2% | 110 | 26.2% | -0.98 | 27.60 | 26.45 | 28.75 | — |
| — | 0.11 | 0.24 | 0.17 | — | — | 115 | 26.9% | -0.99 | 32.58 | 31.40 | 33.75 | — |
| — | 0.06 | 0.20 | 0.13 | +0.03 | 27.6% | 120 | 27.6% | -1.00 | 37.52 | 36.30 | 38.75 | — |
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.