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 | |
| — | 11.55 | 14.15 | 12.85 | +0.98 | 40.3% | 70 | 40.3% | -0.02 | — | — | 2.05 | — |
| — | 8.90 | 12.20 | 10.55 | +0.97 | 38.2% | 72 | 38.2% | -0.03 | — | — | 1.41 | — |
| — | 8.55 | 11.05 | 9.80 | +0.96 | 37.3% | 73 | 37.3% | -0.04 | — | — | 1.06 | — |
| — | 8.35 | 10.10 | 9.22 | +0.95 | 36.4% | 74 | 36.4% | -0.05 | 0.20 | 0.06 | 0.33 | — |
| — | 6.95 | 9.15 | 8.05 | +0.93 | 35.6% | 75 | 35.6% | -0.07 | 0.38 | 0.01 | 0.74 | — |
| — | 5.85 | 8.20 | 7.03 | +0.90 | 34.9% | 76 | 34.9% | -0.10 | 0.59 | 0.15 | 1.03 | — |
| — | 4.95 | 7.35 | 6.15 | +0.87 | 34.2% | 77 | 34.2% | -0.14 | 0.71 | 0.25 | 1.17 | — |
| — | 4.10 | 6.15 | 5.12 | +0.82 | 33.7% | 78 | 33.7% | -0.18 | 0.66 | 0.27 | 1.04 | — |
| — | 3.70 | 5.65 | 4.67 | +0.77 | 33.2% | 79 | 33.2% | -0.23 | 0.81 | 0.67 | 0.95 | — |
| — | 3.20 | 4.65 | 3.92 | +0.71 | 32.8% | 80 | 32.8% | -0.29 | 1.17 | 0.95 | 1.38 | — |
| — | 2.75 | 3.75 | 3.25 | +0.64 | 32.5% | 81 | 32.5% | -0.36 | 1.41 | 1.02 | 1.79 | — |
| — | 2.32 | 2.57 | 2.44 | +0.57 | 32.3% | 82 | 32.3% | -0.43 | 1.92 | 1.67 | 2.16 | — |
| — | 1.73 | 2.02 | 1.88 | +0.49 | 32.1% | 83 | 32.1% | -0.51 | 2.33 | 2.15 | 2.51 | — |
| — | 1.00 | 1.57 | 1.28 | +0.41 | 32.0% | 84 | 32.0% | -0.59 | 2.85 | 2.64 | 3.05 | — |
| — | 1.10 | 1.25 | 1.18 | +0.35 | 32.0% | 85 | 32.0% | -0.66 | 3.45 | 3.00 | 3.90 | — |
| — | 0.58 | 0.91 | 0.74 | +0.28 | 32.1% | 86 | 32.1% | -0.73 | 4.22 | 3.20 | 5.25 | — |
| — | 0.47 | 0.69 | 0.58 | +0.22 | 32.2% | 87 | — | — | 4.90 | 4.15 | 5.65 | — |
| — | 0.34 | 0.76 | 0.55 | — | — | 88 | 32.4% | -0.83 | 5.83 | 4.95 | 6.70 | — |
| — | 0.07 | 0.65 | 0.36 | +0.13 | 32.7% | 89 | 32.7% | -0.88 | 6.70 | 5.75 | 7.65 | — |
| — | 0.18 | 0.44 | 0.31 | +0.10 | 33.0% | 90 | 33.0% | -0.91 | 7.25 | 6.50 | 8.00 | — |
| — | 0.12 | 0.54 | 0.33 | +0.08 | 33.4% | 91 | 33.4% | -0.93 | 8.60 | 7.35 | 9.85 | — |
| — | 0.01 | 0.18 | 0.10 | +0.06 | 33.8% | 92 | — | — | 9.20 | 8.35 | 10.05 | — |
| — | 0.02 | 0.73 | 0.38 | +0.04 | 34.3% | 93 | — | — | 10.62 | 9.50 | 11.75 | — |
| — | — | 2.19 | — | — | — | 94 | — | — | 11.55 | 10.25 | 12.85 | — |
| — | — | 2.17 | — | — | — | 95 | — | — | 12.60 | 11.30 | 13.90 | — |
| — | — | 1.60 | — | — | — | 96 | — | — | 13.32 | 12.10 | 14.55 | — |
| — | — | 1.80 | — | — | — | 97 | — | — | 14.30 | 13.05 | 15.55 | — |
| — | — | 2.15 | — | — | — | 98 | — | — | 15.32 | 14.10 | 16.55 | — |
| — | — | 2.14 | — | — | — | 99 | 37.9% | -1.00 | 16.35 | 15.15 | 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.