Spot 82.94
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.20 | 18.60 | 16.40 | +0.95 | 29.1% | 67 | 29.1% | -0.07 | — | — | 1.85 | — |
| — | 13.05 | 14.80 | 13.93 | +0.91 | 27.5% | 70 | 27.5% | -0.10 | 1.09 | 0.27 | 1.92 | — |
| — | 11.30 | 13.10 | 12.20 | +0.88 | 26.6% | 72 | 26.6% | -0.13 | — | — | 2.95 | — |
| — | 7.90 | 12.30 | 10.10 | +0.84 | 25.9% | 74 | 25.9% | -0.17 | — | — | 3.00 | — |
| — | 6.60 | 10.80 | 8.70 | +0.79 | 25.2% | 76 | 25.2% | -0.23 | — | — | 3.65 | — |
| — | 5.05 | 9.65 | 7.35 | +0.73 | 24.6% | 78 | 24.6% | -0.29 | — | — | 4.15 | — |
| — | 5.20 | 8.75 | 6.97 | +0.70 | 24.4% | 79 | 24.4% | -0.32 | 2.27 | 0.08 | 4.45 | — |
| — | 3.55 | 8.35 | 5.95 | +0.67 | 24.2% | 80 | 24.2% | -0.35 | 3.00 | 1.21 | 4.80 | — |
| — | 2.93 | 7.55 | 5.24 | +0.63 | 24.0% | 81 | 24.0% | -0.39 | 2.79 | 0.57 | 5.00 | — |
| — | 4.30 | 7.20 | 5.75 | +0.59 | 23.8% | 82 | 23.8% | -0.43 | 3.20 | 1.00 | 5.40 | — |
| — | 1.80 | 6.60 | 4.20 | +0.55 | 23.7% | 83 | 23.7% | -0.47 | 3.60 | 1.45 | 5.75 | — |
| — | 2.09 | 6.15 | 4.12 | +0.51 | 23.6% | 84 | 23.6% | -0.51 | 4.38 | 1.91 | 6.85 | — |
| — | 1.90 | 5.80 | 3.85 | +0.47 | 23.5% | 85 | — | — | 4.12 | 2.55 | 5.70 | — |
| — | 0.85 | 5.45 | 3.15 | +0.43 | 23.4% | 86 | — | — | 5.60 | 3.20 | 8.00 | — |
| — | 1.16 | 2.18 | 1.67 | — | — | 90 | — | — | 8.50 | 6.55 | 10.45 | — |
| — | 0.43 | 1.01 | 0.72 | — | — | 95 | — | — | 12.03 | 9.90 | 14.15 | — |
| — | — | 1.64 | — | +0.08 | 23.7% | 100 | 23.7% | -0.94 | 17.45 | 16.50 | 18.40 | — |
| — | — | 2.28 | — | — | — | 105 | — | — | 22.07 | 19.85 | 24.30 | — |
| — | — | 1.37 | — | — | — | 110 | — | — | 27.10 | 25.10 | 29.10 | — |
| — | — | 1.32 | — | +0.01 | 25.8% | 115 | — | — | 32.00 | 29.70 | 34.30 | — |
| — | — | 2.15 | — | — | — | 120 | — | — | 37.15 | 35.50 | 38.80 | — |
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.