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 | |
| — | 11.10 | 13.65 | 12.38 | +0.99 | 38.1% | 70 | 38.1% | -0.01 | — | — | 0.94 | — |
| — | 10.40 | 13.00 | 11.70 | +0.99 | 36.6% | 71 | 36.6% | -0.01 | — | — | 0.62 | — |
| — | 9.55 | 11.85 | 10.70 | +0.98 | 35.1% | 72 | 35.1% | -0.02 | — | — | 0.15 | — |
| — | 8.95 | 11.20 | 10.07 | +0.98 | 33.8% | 73 | 33.8% | -0.02 | 0.10 | 0.02 | 0.17 | — |
| — | 7.60 | 10.05 | 8.82 | +0.97 | 32.5% | 74 | 32.5% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 6.65 | 9.65 | 8.15 | +0.96 | 31.2% | 75 | 31.2% | -0.04 | 0.16 | 0.02 | 0.30 | — |
| — | 6.00 | 7.45 | 6.72 | +0.94 | 30.1% | 76 | 30.1% | -0.06 | 0.14 | 0.06 | 0.22 | — |
| — | 5.25 | 6.50 | 5.88 | +0.91 | 29.0% | 77 | 29.0% | -0.09 | 0.25 | 0.08 | 0.42 | — |
| — | 3.65 | 6.35 | 5.00 | +0.88 | 28.0% | 78 | 28.0% | -0.12 | 0.16 | 0.02 | 0.30 | — |
| — | 4.05 | 4.85 | 4.45 | +0.84 | 27.2% | 79 | 27.2% | -0.16 | 0.41 | 0.35 | 0.47 | 296 |
| 193 | 3.50 | 3.85 | 3.67 | +0.78 | 26.4% | 80 | 26.4% | -0.22 | 0.59 | 0.49 | 0.70 | — |
| — | 2.73 | 3.10 | 2.92 | +0.70 | 25.8% | 81 | 25.8% | -0.30 | 0.71 | 0.51 | 0.92 | — |
| — | 2.01 | 2.44 | 2.23 | +0.62 | 25.2% | 82 | 25.2% | -0.39 | 1.19 | 1.04 | 1.33 | — |
| — | 1.65 | 1.77 | 1.71 | +0.52 | 24.8% | 83 | 24.8% | -0.48 | 1.57 | 1.46 | 1.69 | — |
| — | 1.00 | 1.25 | 1.12 | +0.42 | 24.4% | 84 | 24.4% | -0.58 | 2.21 | 1.96 | 2.47 | — |
| — | 0.72 | 0.90 | 0.81 | +0.33 | 24.3% | 85 | 24.3% | -0.68 | 2.85 | 2.50 | 3.20 | — |
| — | 0.28 | 0.60 | 0.44 | +0.24 | 24.2% | 86 | 24.2% | -0.77 | 3.48 | 3.10 | 3.85 | — |
| — | 0.15 | 0.40 | 0.28 | +0.17 | 24.3% | 87 | 24.3% | -0.84 | 4.42 | 4.05 | 4.80 | — |
| — | 0.14 | 0.23 | 0.18 | +0.12 | 24.5% | 88 | 24.5% | -0.89 | 5.38 | 5.05 | 5.70 | — |
| — | 0.07 | 0.24 | 0.15 | +0.08 | 24.8% | 89 | 24.8% | -0.93 | 6.62 | 5.90 | 7.35 | — |
| — | 0.06 | 0.17 | 0.12 | +0.06 | 25.3% | 90 | 25.3% | -0.96 | 7.08 | 6.90 | 7.25 | — |
| — | 0.02 | 0.34 | 0.18 | +0.04 | 26.0% | 91 | 26.0% | -0.98 | 8.25 | 7.20 | 9.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 26.7% | 92 | 26.7% | -1.00 | 9.22 | 8.15 | 10.30 | — |
| — | — | 0.14 | — | +0.02 | 27.5% | 93 | 27.5% | -1.00 | 10.40 | 9.75 | 11.05 | — |
| — | — | 0.75 | — | +0.01 | 28.4% | 94 | 28.4% | -1.00 | 11.22 | 10.15 | 12.30 | — |
| — | — | 0.26 | — | +0.01 | 29.4% | 95 | 29.4% | -1.00 | 12.35 | 11.75 | 12.95 | — |
| — | — | 0.60 | — | +0.01 | 30.4% | 96 | 30.4% | -1.00 | 13.22 | 12.15 | 14.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 31.4% | 97 | 31.4% | -1.00 | 14.12 | 12.95 | 15.30 | — |
| — | — | 1.40 | — | +0.00 | 32.5% | 98 | 32.5% | -1.00 | 15.12 | 13.95 | 16.30 | — |
| — | — | 1.35 | — | +0.00 | 33.6% | 99 | 33.6% | -1.00 | 16.12 | 14.95 | 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.