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 | |
| — | 23.90 | 27.75 | 25.82 | +0.97 | 43.9% | 57.5 | 43.9% | -0.03 | — | — | 0.48 | — |
| — | 21.50 | 25.40 | 23.45 | +0.96 | 42.4% | 60 | 42.4% | -0.04 | 0.36 | 0.27 | 0.45 | — |
| — | 19.10 | 22.05 | 20.57 | +0.94 | 41.1% | 62.5 | 41.1% | -0.06 | 0.61 | 0.25 | 0.97 | — |
| — | 17.05 | 19.75 | 18.40 | +0.92 | 40.0% | 65 | 40.0% | -0.08 | 0.66 | 0.55 | 0.76 | — |
| — | 14.75 | 18.60 | 16.68 | +0.89 | 39.1% | 67.5 | 39.1% | -0.11 | 0.92 | 0.88 | 0.96 | — |
| — | 12.90 | 15.95 | 14.43 | +0.85 | 38.3% | 70 | 38.3% | -0.15 | 1.28 | 1.12 | 1.45 | — |
| — | 10.65 | 13.35 | 12.00 | +0.81 | 37.6% | 72.5 | 37.6% | -0.20 | 1.74 | 1.59 | 1.89 | — |
| — | 10.20 | 11.00 | 10.60 | +0.75 | 37.1% | 75 | 37.1% | -0.25 | 2.44 | 2.32 | 2.57 | — |
| — | 7.80 | 9.75 | 8.78 | +0.69 | 36.6% | 77.5 | 36.6% | -0.31 | 3.27 | 3.15 | 3.40 | — |
| — | 6.95 | 7.90 | 7.42 | +0.62 | 36.3% | 80 | 36.3% | -0.38 | 4.22 | 4.10 | 4.35 | — |
| — | 5.95 | 6.20 | 6.08 | +0.56 | 36.0% | 82.5 | 36.0% | -0.45 | 5.47 | 5.25 | 5.70 | — |
| — | 4.75 | 5.05 | 4.90 | +0.49 | 35.9% | 85 | 35.9% | -0.52 | 6.80 | 6.50 | 7.10 | — |
| — | 3.80 | 4.05 | 3.92 | +0.42 | 35.8% | 87.5 | 35.8% | -0.59 | 8.72 | 7.90 | 9.55 | — |
| — | 2.80 | 3.40 | 3.10 | +0.36 | 35.7% | 90 | 35.7% | -0.65 | 10.03 | 8.85 | 11.20 | — |
| — | 2.33 | 2.61 | 2.47 | +0.30 | 35.7% | 92.5 | 35.7% | -0.71 | 11.80 | 10.80 | 12.80 | — |
| — | 1.80 | 2.00 | 1.90 | +0.25 | 35.8% | 95 | 35.8% | -0.77 | 13.65 | 13.00 | 14.30 | — |
| — | 1.11 | 1.62 | 1.36 | +0.20 | 35.9% | 97.5 | 35.9% | -0.82 | 15.65 | 14.85 | 16.45 | — |
| — | 0.89 | 1.29 | 1.09 | +0.16 | 36.0% | 100 | 36.0% | -0.86 | 17.70 | 17.15 | 18.25 | — |
| — | 0.66 | 0.81 | 0.73 | +0.11 | 36.3% | 105 | 36.3% | -0.93 | 22.75 | 21.85 | 23.65 | — |
| — | 0.33 | 0.56 | 0.45 | +0.07 | 36.7% | 110 | 36.7% | -0.98 | 27.65 | 25.95 | 29.35 | — |
| — | 0.19 | 0.37 | 0.28 | +0.04 | 37.1% | 115 | 37.1% | -1.00 | 32.45 | 30.45 | 34.45 | — |
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.