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 | |
| — | 32.60 | 34.85 | 33.73 | +0.97 | 44.2% | 50 | 44.2% | -0.03 | 0.39 | 0.24 | 0.54 | — |
| — | 28.60 | 30.35 | 29.48 | +0.95 | 41.7% | 55 | 41.7% | -0.05 | 0.72 | 0.39 | 1.06 | — |
| — | 23.80 | 25.70 | 24.75 | +0.92 | 39.8% | 60 | 39.8% | -0.09 | 1.02 | 0.91 | 1.14 | — |
| — | 19.25 | 21.90 | 20.57 | +0.87 | 38.3% | 65 | 38.3% | -0.14 | 2.05 | 1.57 | 2.53 | — |
| — | 17.30 | 19.95 | 18.62 | +0.84 | 37.7% | 67.5 | 37.7% | -0.17 | 2.13 | 1.98 | 2.28 | — |
| — | 15.40 | 18.05 | 16.73 | +0.80 | 37.2% | 70 | 37.2% | -0.20 | 2.76 | 2.47 | 3.05 | — |
| — | 13.55 | 15.60 | 14.57 | +0.76 | 36.7% | 72.5 | 36.7% | -0.24 | 3.33 | 3.10 | 3.55 | — |
| — | 11.90 | 13.90 | 12.90 | +0.72 | 36.3% | 75 | 36.3% | -0.29 | 4.50 | 3.85 | 5.15 | — |
| — | 10.30 | 12.55 | 11.43 | +0.68 | 36.0% | 77.5 | 36.0% | -0.33 | 5.45 | 4.70 | 6.20 | — |
| — | 8.95 | 10.50 | 9.72 | +0.63 | 35.7% | 80 | 35.7% | -0.38 | 6.40 | 5.50 | 7.30 | — |
| — | 7.35 | 9.10 | 8.22 | +0.58 | 35.5% | 82.5 | 35.5% | -0.43 | 7.33 | 7.05 | 7.60 | — |
| — | 6.05 | 7.90 | 6.97 | +0.54 | 35.3% | 85 | 35.3% | -0.48 | 8.93 | 8.05 | 9.80 | — |
| — | 6.30 | 7.20 | 6.75 | +0.49 | 35.1% | 87.5 | 35.1% | -0.53 | 10.32 | 9.45 | 11.20 | — |
| — | 5.30 | 5.85 | 5.58 | +0.44 | 34.9% | 90 | 34.9% | -0.58 | 12.00 | 10.95 | 13.05 | — |
| — | 4.45 | 5.10 | 4.78 | +0.40 | 34.8% | 92.5 | 34.8% | -0.63 | 13.20 | 12.65 | 13.75 | — |
| — | 3.30 | 4.30 | 3.80 | +0.35 | 34.7% | 95 | 34.7% | -0.68 | 15.30 | 14.40 | 16.20 | — |
| — | 3.05 | 3.70 | 3.38 | +0.31 | 34.7% | 97.5 | 34.7% | -0.72 | 17.12 | 16.15 | 18.10 | — |
| — | 2.19 | 3.15 | 2.67 | +0.28 | 34.6% | 100 | 34.6% | -0.76 | 19.07 | 18.15 | 20.00 | — |
| — | 1.50 | 2.49 | 2.00 | +0.21 | 34.6% | 105 | 34.6% | -0.83 | 23.32 | 22.35 | 24.30 | — |
| — | 0.98 | 1.78 | 1.38 | +0.16 | 34.6% | 110 | 34.6% | -0.90 | 27.88 | 26.85 | 28.90 | — |
| — | 0.57 | 1.49 | 1.03 | +0.12 | 34.7% | 115 | 34.7% | -0.95 | 32.58 | 31.50 | 33.65 | — |
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.