Spot 82.94
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 14.20 | 12.82 | +1.00 | 41.6% | 70 | 41.6% | -0.00 | — | — | 2.13 | — |
| — | 10.50 | 13.00 | 11.75 | +1.00 | 40.1% | 71 | 40.1% | -0.00 | — | — | 1.68 | — |
| — | 9.50 | 12.10 | 10.80 | +1.00 | 38.6% | 72 | 38.6% | -0.00 | — | — | 1.70 | — |
| — | 8.55 | 10.60 | 9.57 | +0.99 | 37.0% | 73 | 37.0% | -0.01 | — | — | 0.93 | — |
| — | 7.55 | 9.40 | 8.47 | +0.99 | 35.4% | 74 | 35.4% | -0.01 | — | — | 0.04 | — |
| — | 6.35 | 8.65 | 7.50 | +0.99 | 33.9% | 75 | 33.9% | -0.01 | — | — | 0.08 | — |
| — | 6.35 | 7.30 | 6.83 | +0.98 | 32.4% | 76 | 32.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.70 | 6.45 | 6.08 | +0.96 | 31.0% | 77 | 31.0% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 3.85 | 6.30 | 5.08 | +0.94 | 29.5% | 78 | 29.5% | -0.06 | 0.12 | 0.07 | 0.17 | — |
| — | 4.00 | 4.35 | 4.17 | +0.90 | 28.2% | 79 | 28.2% | -0.10 | 0.14 | 0.12 | 0.15 | — |
| — | 3.10 | 3.55 | 3.33 | +0.84 | 27.1% | 80 | 27.1% | -0.16 | 0.24 | 0.21 | 0.27 | — |
| — | 2.20 | 2.52 | 2.36 | +0.76 | 26.1% | 81 | 26.1% | -0.24 | 0.38 | 0.34 | 0.41 | — |
| — | 1.61 | 1.77 | 1.69 | +0.65 | 25.3% | 82 | 25.3% | -0.36 | 0.67 | 0.58 | 0.75 | — |
| — | 0.94 | 1.16 | 1.05 | +0.51 | 24.7% | 83 | 24.7% | -0.49 | 1.06 | 0.99 | 1.14 | — |
| — | 0.60 | 0.77 | 0.69 | +0.37 | 24.2% | 84 | 24.2% | -0.63 | 1.67 | 1.53 | 1.80 | — |
| — | 0.33 | 0.40 | 0.36 | +0.24 | 23.8% | 85 | 23.8% | -0.76 | 2.46 | 2.18 | 2.73 | — |
| — | 0.13 | 0.21 | 0.17 | +0.14 | 23.5% | 86 | 23.5% | -0.86 | 3.32 | 2.99 | 3.65 | — |
| — | 0.02 | 0.19 | 0.10 | +0.08 | 23.2% | 87 | 23.2% | -0.94 | 4.28 | 3.85 | 4.70 | — |
| — | 0.03 | 0.08 | 0.06 | +0.04 | 23.1% | 88 | 23.1% | -0.98 | 5.47 | 4.80 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.0% | 89 | 23.0% | -1.00 | 6.28 | 5.25 | 7.30 | — |
| — | — | 0.01 | — | +0.01 | 23.1% | 90 | 23.1% | -1.00 | 7.25 | 6.00 | 8.50 | — |
| — | — | 0.21 | — | +0.00 | 23.2% | 91 | 23.2% | -1.00 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.03 | — | +0.00 | 23.4% | 92 | 23.4% | -1.00 | 9.28 | 8.60 | 9.95 | — |
| — | — | 0.07 | — | +0.00 | 23.8% | 93 | 23.8% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.20 | — | +0.00 | 24.1% | 94 | 24.1% | -1.00 | 11.15 | 10.00 | 12.30 | — |
| — | — | 0.36 | — | +0.00 | 24.6% | 95 | 24.6% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.35 | — | +0.00 | 25.1% | 96 | 25.1% | -1.00 | 13.45 | 12.60 | 14.30 | — |
| — | — | 1.40 | — | +0.00 | 25.7% | 97 | 25.7% | -1.00 | 14.40 | 13.50 | 15.30 | — |
| — | — | 1.40 | — | +0.00 | 26.3% | 98 | 26.3% | -1.00 | 15.22 | 13.95 | 16.50 | — |
| — | — | 1.60 | — | +0.00 | 27.0% | 99 | 27.0% | -1.00 | 16.15 | 15.00 | 17.30 | — |
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.