Spot 82.62
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 14.35 | 13.18 | — | — | 70 | — | — | 0.43 | 0.25 | 0.61 | — |
| — | 10.50 | 12.45 | 11.47 | — | — | 72 | — | — | 0.57 | 0.41 | 0.74 | — |
| — | 9.30 | 11.75 | 10.53 | +0.87 | 42.9% | 73 | 42.5% | -0.13 | 0.67 | 0.50 | 0.83 | — |
| — | 8.45 | 10.60 | 9.53 | — | — | 74 | — | — | 0.96 | 0.67 | 1.26 | — |
| — | 7.50 | 10.00 | 8.75 | — | — | 75 | 42.0% | -0.18 | 0.96 | 0.70 | 1.22 | — |
| — | 6.85 | 8.95 | 7.90 | +0.79 | 41.6% | 76 | 41.6% | -0.21 | 1.22 | 0.88 | 1.55 | — |
| — | 6.20 | 8.40 | 7.30 | — | — | 77 | — | — | 1.48 | 1.36 | 1.59 | — |
| — | 5.75 | 7.85 | 6.80 | — | — | 78 | — | — | 2.02 | 1.69 | 2.36 | — |
| — | 4.70 | 7.00 | 5.85 | +0.69 | 40.8% | 79 | — | — | 2.50 | 1.84 | 3.15 | — |
| — | 4.70 | 6.25 | 5.47 | — | — | 80 | 40.4% | -0.36 | 2.44 | 2.11 | 2.78 | — |
| — | 3.30 | 5.05 | 4.17 | — | — | 81 | — | — | 3.13 | 2.51 | 3.75 | — |
| — | 3.30 | 4.40 | 3.85 | — | — | 82 | 40.1% | -0.44 | 3.58 | 3.20 | 3.95 | — |
| — | 3.30 | 4.00 | 3.65 | +0.52 | 39.9% | 83 | 39.9% | -0.49 | 3.92 | 3.65 | 4.20 | — |
| — | 2.60 | 4.15 | 3.38 | +0.47 | 39.8% | 84 | 39.8% | -0.53 | 4.65 | 4.10 | 5.20 | — |
| — | 2.24 | 2.84 | 2.54 | +0.43 | 39.6% | 85 | 39.6% | -0.57 | 4.97 | 4.75 | 5.20 | — |
| — | 1.66 | 2.49 | 2.08 | +0.39 | 39.5% | 86 | 39.5% | -0.62 | 5.80 | 5.00 | 6.60 | — |
| — | 1.54 | 2.37 | 1.96 | +0.35 | 39.3% | 87 | 39.3% | -0.66 | 6.50 | 4.90 | 8.10 | — |
| — | 1.36 | 1.96 | 1.66 | +0.31 | 39.2% | 88 | 39.2% | -0.70 | 6.97 | 5.70 | 8.25 | — |
| — | 0.21 | 1.88 | 1.04 | +0.27 | 39.1% | 89 | 39.1% | -0.73 | 7.65 | 6.55 | 8.75 | — |
| — | 0.93 | 1.30 | 1.11 | +0.24 | 39.0% | 90 | 39.0% | -0.77 | 8.57 | 7.60 | 9.55 | — |
| — | 0.89 | 2.36 | 1.62 | +0.21 | 38.9% | 91 | 38.9% | -0.80 | 9.38 | 8.40 | 10.35 | — |
| — | 0.36 | 1.51 | 0.94 | +0.18 | 38.8% | 92 | 38.8% | -0.83 | 10.18 | 9.15 | 11.20 | — |
| — | 0.01 | 2.67 | 1.34 | +0.15 | 38.8% | 93 | 38.8% | -0.86 | 11.03 | 9.90 | 12.15 | — |
| — | 0.16 | 1.50 | 0.83 | +0.13 | 38.8% | 94 | 38.8% | -0.88 | 11.88 | 10.70 | 13.05 | — |
| — | 0.11 | 0.98 | 0.55 | +0.11 | 38.8% | 95 | 38.8% | -0.90 | 12.20 | 10.70 | 13.70 | — |
| — | 0.01 | 2.43 | 1.22 | +0.09 | 38.9% | 96 | 38.9% | -0.92 | 13.70 | 12.35 | 15.05 | — |
| — | 0.06 | 2.35 | 1.21 | +0.08 | 39.1% | 97 | 39.1% | -0.94 | 14.32 | 12.85 | 15.80 | — |
| — | 0.05 | 2.31 | 1.18 | +0.07 | 39.3% | 98 | 39.3% | -0.95 | 15.70 | 13.90 | 17.50 | — |
| — | 0.01 | 2.28 | 1.15 | +0.06 | 39.6% | 99 | 39.6% | -0.96 | 16.57 | 15.20 | 17.95 | — |
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.