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 | 13.95 | 12.97 | +1.00 | 41.3% | 70 | 41.3% | -0.00 | — | — | 1.55 | — |
| — | 9.45 | 11.65 | 10.55 | +0.99 | 39.5% | 72 | 39.5% | -0.01 | — | — | 0.24 | — |
| — | 8.45 | 10.70 | 9.57 | +0.99 | 38.7% | 73 | 38.7% | -0.01 | — | — | 2.14 | — |
| — | 8.30 | 9.85 | 9.07 | +0.98 | 37.9% | 74 | 37.9% | -0.02 | — | — | 2.08 | — |
| — | 7.00 | 8.65 | 7.83 | +0.97 | 37.2% | 75 | 37.2% | -0.03 | — | — | 0.46 | — |
| — | 6.25 | 7.90 | 7.08 | +0.96 | 36.6% | 76 | 36.6% | -0.05 | — | — | 0.31 | — |
| — | 5.45 | 6.15 | 5.80 | +0.93 | 35.9% | 77 | 35.9% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 3.45 | 5.80 | 4.62 | +0.89 | 35.3% | 78 | 35.3% | -0.11 | 0.28 | 0.09 | 0.48 | — |
| — | 3.80 | 4.15 | 3.98 | +0.84 | 34.7% | 79 | 34.7% | -0.17 | 0.39 | 0.22 | 0.56 | — |
| — | 2.85 | 3.70 | 3.27 | +0.77 | 34.1% | 80 | 34.1% | -0.24 | 0.53 | 0.35 | 0.70 | — |
| — | 2.14 | 3.30 | 2.72 | +0.68 | 33.5% | 81 | 33.5% | -0.32 | 0.95 | 0.76 | 1.14 | — |
| — | 1.76 | 1.93 | 1.84 | +0.58 | 33.0% | 82 | 33.0% | -0.42 | 1.22 | 1.14 | 1.30 | — |
| — | 1.13 | 1.41 | 1.27 | +0.48 | 32.7% | 83 | 32.7% | -0.53 | 1.72 | 1.56 | 1.88 | — |
| — | 0.79 | 0.98 | 0.89 | +0.37 | 32.4% | 84 | 32.4% | -0.63 | 2.44 | 2.14 | 2.75 | — |
| — | 0.49 | 0.61 | 0.55 | +0.27 | 32.3% | 85 | 32.3% | -0.73 | 3.11 | 2.27 | 3.95 | — |
| — | 0.28 | 0.43 | 0.35 | +0.20 | 32.3% | 86 | 32.3% | -0.81 | 3.77 | 3.45 | 4.10 | — |
| — | 0.01 | 0.33 | 0.17 | — | — | 87 | — | — | 5.33 | 4.30 | 6.35 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 88 | — | — | 5.55 | 4.65 | 6.45 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 89 | — | — | 6.40 | 5.45 | 7.35 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 33.3% | 90 | 33.3% | -0.98 | 7.45 | 6.35 | 8.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 33.7% | 91 | 33.7% | -0.99 | 8.10 | 7.10 | 9.10 | — |
| — | — | 1.75 | — | +0.01 | 34.1% | 92 | 34.1% | -1.00 | 9.43 | 8.35 | 10.50 | — |
| — | — | 2.14 | — | +0.01 | 34.6% | 93 | 34.6% | -1.00 | 10.95 | 9.55 | 12.35 | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 94 | 35.1% | -1.00 | 11.47 | 10.40 | 12.55 | — |
| — | — | 0.04 | — | +0.00 | 35.6% | 95 | 35.6% | -1.00 | 12.38 | 11.20 | 13.55 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 96 | 36.2% | -1.00 | 13.28 | 12.00 | 14.55 | — |
| — | — | 2.13 | — | +0.00 | 36.9% | 97 | 36.9% | -1.00 | 14.47 | 13.30 | 15.65 | — |
| — | — | 2.12 | — | +0.00 | 37.6% | 98 | 37.6% | -1.00 | 15.43 | 14.30 | 16.55 | — |
| — | — | 1.98 | — | +0.00 | 38.4% | 99 | 38.4% | -1.00 | 16.40 | 15.25 | 17.55 | — |
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.