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 | |
| — | 24.20 | 26.60 | 25.40 | +0.99 | 39.5% | 57.5 | 39.5% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 22.20 | 23.65 | 22.93 | +0.98 | 37.6% | 60 | 37.6% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 18.95 | 21.90 | 20.43 | +0.97 | 35.9% | 62.5 | 35.9% | -0.04 | 0.23 | 0.21 | 0.25 | — |
| — | 17.00 | 19.25 | 18.12 | +0.95 | 34.4% | 65 | 34.4% | -0.06 | 0.34 | 0.23 | 0.44 | — |
| — | 14.70 | 16.90 | 15.80 | +0.93 | 33.0% | 67.5 | 33.0% | -0.08 | 0.49 | 0.42 | 0.56 | — |
| — | 13.50 | 14.25 | 13.88 | +0.90 | 31.7% | 70 | 31.7% | -0.11 | 0.71 | 0.66 | 0.76 | — |
| — | 10.95 | 12.15 | 11.55 | +0.85 | 30.6% | 72.5 | 30.6% | -0.16 | 1.02 | 0.95 | 1.10 | — |
| — | 8.85 | 10.00 | 9.43 | +0.79 | 29.6% | 75 | 29.6% | -0.21 | 1.49 | 1.40 | 1.57 | — |
| — | 6.85 | 8.05 | 7.45 | +0.72 | 28.8% | 77.5 | 28.8% | -0.28 | 2.13 | 2.06 | 2.20 | — |
| — | 6.05 | 6.40 | 6.22 | +0.64 | 28.1% | 80 | 28.1% | -0.37 | 2.95 | 2.85 | 3.05 | — |
| — | 4.65 | 4.95 | 4.80 | +0.55 | 27.5% | 82.5 | 27.5% | -0.46 | 4.00 | 3.90 | 4.10 | — |
| — | 3.40 | 3.70 | 3.55 | +0.46 | 27.1% | 85 | 27.1% | -0.55 | 5.28 | 5.10 | 5.45 | — |
| — | 2.46 | 2.74 | 2.60 | +0.37 | 26.8% | 87.5 | 26.8% | -0.64 | 6.62 | 6.25 | 7.00 | — |
| — | 1.55 | 1.91 | 1.73 | +0.29 | 26.5% | 90 | 26.5% | -0.73 | 8.95 | 8.40 | 9.50 | — |
| — | 1.15 | 1.35 | 1.25 | +0.22 | 26.4% | 92.5 | 26.4% | -0.80 | 10.95 | 10.30 | 11.60 | — |
| — | 0.81 | 0.93 | 0.87 | +0.16 | 26.4% | 95 | 26.4% | -0.86 | 13.10 | 12.30 | 13.90 | — |
| — | 0.46 | 0.63 | 0.55 | +0.12 | 26.4% | 97.5 | 26.4% | -0.90 | 15.40 | 14.65 | 16.15 | — |
| — | 0.34 | 0.44 | 0.39 | +0.08 | 26.6% | 100 | 26.6% | -0.93 | 17.70 | 16.90 | 18.50 | — |
| — | 0.02 | 0.21 | 0.12 | +0.04 | 27.0% | 105 | 27.0% | -0.97 | 22.45 | 21.60 | 23.30 | — |
| — | 0.02 | 0.21 | 0.12 | +0.02 | 27.6% | 110 | 27.6% | -0.99 | 27.35 | 25.55 | 29.15 | — |
| — | — | 0.17 | — | +0.01 | 28.4% | 115 | 28.4% | -1.00 | 32.02 | 30.75 | 33.30 | — |
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.