Spot 82.67
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 15.15 | 13.68 | +0.91 | 29.4% | 70 | 29.4% | -0.09 | — | — | 1.47 | — |
| — | 9.20 | 14.05 | 11.62 | +0.88 | 28.3% | 72 | 28.3% | -0.12 | — | — | 4.90 | — |
| — | 8.15 | 12.30 | 10.22 | +0.85 | 27.4% | 74 | 27.4% | -0.16 | 2.52 | 0.10 | 4.95 | — |
| — | 7.05 | 11.30 | 9.18 | +0.82 | 26.9% | 75 | 26.9% | -0.18 | 2.58 | 0.21 | 4.95 | — |
| — | 6.50 | 10.50 | 8.50 | +0.80 | 26.5% | 76 | 26.5% | -0.21 | — | — | 4.90 | — |
| — | 6.15 | 8.30 | 7.22 | +0.77 | 26.1% | 77 | 26.1% | -0.24 | — | — | 3.40 | — |
| — | 4.35 | 9.15 | 6.75 | +0.74 | 25.7% | 78 | 25.7% | -0.27 | — | — | 3.85 | — |
| — | 4.45 | 8.05 | 6.25 | +0.70 | 25.4% | 79 | 25.4% | -0.31 | — | — | 4.35 | — |
| — | 4.00 | 7.00 | 5.50 | +0.66 | 25.1% | 80 | 25.1% | -0.34 | 2.25 | 1.55 | 2.95 | — |
| 0 | 3.50 | 6.50 | 5.00 | +0.62 | 24.9% | 81 | 24.9% | -0.38 | 2.82 | 1.84 | 3.80 | 350 |
| 8 | 2.25 | 6.95 | 4.60 | +0.58 | 24.6% | 82 | 24.6% | -0.43 | 3.08 | 2.55 | 3.60 | 2,112 |
| 16 | 1.70 | 6.00 | 3.85 | +0.54 | 24.4% | 83 | 24.4% | -0.47 | 3.54 | 1.34 | 5.75 | 92 |
| 51 | 1.15 | 5.60 | 3.38 | +0.50 | 24.2% | 84 | 24.2% | -0.52 | 4.25 | 1.99 | 6.50 | 46 |
| 81 | 0.92 | 4.90 | 2.91 | +0.45 | 24.0% | 85 | 24.0% | -0.56 | 4.58 | 4.00 | 5.15 | 5,148 |
| 19 | 0.27 | 4.45 | 2.36 | +0.41 | 23.9% | 86 | 23.9% | -0.61 | 5.15 | 4.20 | 6.10 | 154 |
| 975 | 0.06 | 4.45 | 2.25 | +0.37 | 23.8% | 87 | 23.8% | -0.65 | 6.00 | 3.65 | 8.35 | 104 |
| 917 | 1.30 | 3.90 | 2.60 | +0.33 | 23.7% | 88 | 23.7% | -0.70 | 6.60 | 4.20 | 9.00 | 327 |
| 79 | — | 3.60 | — | +0.26 | 23.5% | 90 | 23.5% | -0.78 | 8.18 | 6.20 | 10.15 | 417 |
| 10 | — | 2.99 | — | +0.20 | 23.5% | 92 | 23.5% | -0.85 | 9.95 | 8.60 | 11.30 | 13 |
| — | — | 2.28 | — | +0.15 | 23.5% | 94 | 23.5% | -0.91 | 11.38 | 9.30 | 13.45 | — |
| — | — | 1.65 | — | +0.11 | 23.6% | 96 | 23.6% | -0.95 | 13.22 | 11.20 | 15.25 | — |
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.