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 | |
| — | 11.95 | 14.05 | 13.00 | +0.96 | 37.6% | 70 | 37.6% | -0.04 | 0.23 | 0.05 | 0.41 | — |
| — | 11.15 | 13.10 | 12.12 | +0.95 | 36.5% | 71 | 36.5% | -0.05 | 0.44 | 0.05 | 0.83 | — |
| — | 10.20 | 11.90 | 11.05 | +0.94 | 35.5% | 72 | 35.5% | -0.06 | 0.43 | 0.05 | 0.81 | — |
| — | 9.25 | 10.90 | 10.07 | +0.92 | 34.5% | 73 | 34.5% | -0.08 | 0.49 | 0.05 | 0.94 | — |
| — | 8.35 | 10.10 | 9.22 | +0.90 | 33.7% | 74 | 33.7% | -0.10 | 0.36 | 0.29 | 0.44 | — |
| — | 7.40 | 9.45 | 8.43 | +0.88 | 33.0% | 75 | 33.0% | -0.12 | 0.46 | 0.31 | 0.60 | — |
| — | 6.55 | 8.30 | 7.42 | +0.85 | 32.4% | 76 | 32.4% | -0.15 | 0.48 | 0.09 | 0.87 | — |
| — | 5.70 | 7.40 | 6.55 | +0.82 | 31.9% | 77 | 31.9% | -0.18 | 0.76 | 0.71 | 0.80 | — |
| — | 5.10 | 6.50 | 5.80 | +0.78 | 31.4% | 78 | 31.4% | -0.22 | 1.05 | 0.90 | 1.21 | — |
| — | 4.15 | 5.90 | 5.03 | +0.74 | 31.0% | 79 | 31.0% | -0.26 | 1.28 | 1.10 | 1.47 | — |
| — | 3.70 | 4.90 | 4.30 | +0.69 | 30.7% | 80 | 30.7% | -0.31 | 1.58 | 1.42 | 1.74 | — |
| — | 3.70 | 4.20 | 3.95 | +0.64 | 30.4% | 81 | 30.4% | -0.36 | 1.83 | 1.75 | 1.92 | — |
| — | 3.30 | 3.60 | 3.45 | +0.59 | 30.1% | 82 | 30.1% | -0.42 | 2.28 | 2.15 | 2.41 | — |
| — | 2.80 | 3.05 | 2.92 | +0.53 | 29.9% | 83 | 29.9% | -0.48 | 2.77 | 2.60 | 2.94 | — |
| — | 2.32 | 2.53 | 2.42 | +0.47 | 29.7% | 84 | 29.7% | -0.53 | 3.35 | 3.10 | 3.60 | — |
| — | 1.74 | 2.09 | 1.92 | +0.41 | 29.5% | 85 | 29.5% | -0.59 | 3.70 | 3.45 | 3.95 | — |
| — | 1.36 | 1.67 | 1.51 | +0.36 | 29.3% | 86 | 29.3% | -0.65 | 4.90 | 4.20 | 5.60 | — |
| — | 1.22 | 1.37 | 1.29 | +0.31 | 29.2% | 87 | 29.2% | -0.71 | 5.08 | 4.65 | 5.50 | — |
| — | 0.90 | 1.08 | 0.99 | +0.26 | 29.0% | 88 | 29.0% | -0.76 | 6.10 | 5.35 | 6.85 | — |
| — | 0.69 | 0.88 | 0.79 | +0.21 | 28.9% | 89 | 28.9% | -0.80 | 7.10 | 6.35 | 7.85 | — |
| — | 0.52 | 0.67 | 0.59 | +0.17 | 28.8% | 90 | 28.8% | -0.84 | 7.62 | 6.95 | 8.30 | — |
| — | 0.37 | 0.52 | 0.45 | +0.14 | 28.7% | 91 | 28.7% | -0.88 | 8.75 | 7.95 | 9.55 | — |
| — | 0.26 | 0.45 | 0.35 | +0.11 | 28.6% | 92 | 28.6% | -0.91 | 9.53 | 8.60 | 10.45 | — |
| — | 0.17 | 0.76 | 0.47 | +0.09 | 28.6% | 93 | 28.6% | -0.94 | 10.47 | 9.55 | 11.40 | — |
| — | 0.05 | 0.76 | 0.41 | +0.07 | 28.5% | 94 | 28.5% | -0.96 | 11.28 | 10.20 | 12.35 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 28.4% | 95 | 28.4% | -0.98 | 12.28 | 11.25 | 13.30 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 28.4% | 96 | 28.4% | -0.99 | 13.05 | 11.75 | 14.35 | — |
| — | 0.04 | 0.76 | 0.40 | +0.03 | 28.4% | 97 | 28.4% | -1.00 | 14.40 | 12.70 | 16.10 | — |
| — | 0.02 | 0.72 | 0.37 | +0.02 | 28.4% | 98 | 28.4% | -1.00 | 15.15 | 14.00 | 16.30 | — |
| — | 0.02 | 0.69 | 0.35 | +0.01 | 28.4% | 99 | 28.4% | -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.