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 | |
| — | 32.30 | 34.70 | 33.50 | +0.98 | 39.6% | 50 | 39.6% | -0.02 | 0.22 | 0.15 | 0.29 | — |
| — | 27.15 | 29.05 | 28.10 | +0.96 | 36.8% | 55 | 36.8% | -0.04 | 0.28 | 0.11 | 0.45 | — |
| — | 23.35 | 24.65 | 24.00 | +0.94 | 34.4% | 60 | 34.4% | -0.06 | 0.65 | 0.57 | 0.73 | — |
| — | 18.65 | 19.95 | 19.30 | +0.89 | 32.5% | 65 | 32.5% | -0.11 | 1.07 | 1.02 | 1.12 | — |
| — | 15.55 | 19.45 | 17.50 | +0.86 | 31.7% | 67.5 | 31.7% | -0.14 | 1.43 | 1.29 | 1.56 | — |
| — | 13.95 | 15.95 | 14.95 | +0.83 | 30.9% | 70 | 30.9% | -0.17 | 1.84 | 1.76 | 1.93 | — |
| — | 12.00 | 14.05 | 13.03 | +0.79 | 30.3% | 72.5 | 30.3% | -0.22 | 2.35 | 2.27 | 2.44 | — |
| — | 9.95 | 11.90 | 10.93 | +0.74 | 29.7% | 75 | 29.7% | -0.26 | 2.90 | 2.71 | 3.10 | — |
| 2,324 | 8.95 | 10.15 | 9.55 | +0.69 | 29.1% | 77.5 | 29.1% | -0.32 | 3.73 | 3.50 | 3.95 | 8,024 |
| — | 8.25 | 8.55 | 8.40 | +0.63 | 28.7% | 80 | 28.7% | -0.38 | 4.65 | 4.45 | 4.85 | — |
| — | 6.90 | 7.30 | 7.10 | +0.57 | 28.3% | 82.5 | 28.3% | -0.44 | 5.75 | 5.55 | 5.95 | — |
| — | 5.75 | 6.00 | 5.88 | +0.51 | 27.9% | 85 | 27.9% | -0.50 | 7.05 | 6.90 | 7.20 | — |
| — | 4.55 | 5.10 | 4.83 | +0.45 | 27.7% | 87.5 | 27.7% | -0.57 | 8.45 | 8.05 | 8.85 | — |
| — | 3.60 | 4.20 | 3.90 | +0.39 | 27.4% | 90 | 27.4% | -0.63 | 10.05 | 9.90 | 10.20 | — |
| — | 3.05 | 3.20 | 3.12 | +0.34 | 27.2% | 92.5 | 27.2% | -0.69 | 12.05 | 11.65 | 12.45 | — |
| — | 2.30 | 2.57 | 2.44 | +0.28 | 27.1% | 95 | 27.1% | -0.75 | 14.18 | 13.50 | 14.85 | — |
| — | 1.49 | 1.60 | 1.54 | +0.20 | 26.9% | 100 | 26.9% | -0.85 | 18.27 | 17.60 | 18.95 | — |
| — | 0.88 | 1.16 | 1.02 | +0.13 | 26.9% | 105 | 26.9% | -0.92 | 22.82 | 22.05 | 23.60 | — |
| — | 0.55 | 0.82 | 0.69 | +0.09 | 26.9% | 110 | 26.9% | -0.96 | 27.10 | 25.85 | 28.35 | — |
| — | 0.14 | 0.46 | 0.30 | +0.06 | 27.1% | 115 | 27.1% | -0.98 | 32.10 | 30.05 | 34.15 | — |
| — | 0.02 | 0.34 | 0.18 | +0.04 | 27.4% | 120 | 27.4% | -1.00 | 37.02 | 35.75 | 38.30 | — |
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.