Spot 82.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 17.25 | 15.68 | +0.98 | 22.4% | 67 | 22.4% | -0.02 | — | — | 4.80 | — |
| — | 12.25 | 15.30 | 13.78 | +0.97 | 21.1% | 69 | 21.1% | -0.03 | — | — | 4.80 | — |
| — | 9.60 | 11.90 | 10.75 | +0.94 | 19.2% | 72 | 19.2% | -0.06 | 0.22 | 0.01 | 0.43 | — |
| — | 6.95 | 11.50 | 9.22 | +0.92 | 18.0% | 74 | 18.0% | -0.09 | — | — | 0.59 | — |
| — | 6.05 | 8.25 | 7.15 | +0.87 | 17.1% | 76 | 17.1% | -0.13 | 0.49 | 0.25 | 0.73 | — |
| — | 5.30 | 6.85 | 6.08 | +0.84 | 16.7% | 77 | 16.7% | -0.16 | 0.60 | 0.33 | 0.88 | — |
| — | 3.00 | 6.00 | 4.50 | +0.80 | 16.3% | 78 | 16.3% | -0.20 | 0.77 | 0.54 | 0.99 | — |
| — | 3.55 | 5.15 | 4.35 | +0.76 | 15.9% | 79 | 15.9% | -0.25 | 1.03 | 0.76 | 1.30 | — |
| — | 3.00 | 4.40 | 3.70 | +0.71 | 15.7% | 80 | 15.7% | -0.30 | 1.26 | 1.02 | 1.50 | — |
| — | 1.15 | 3.75 | 2.45 | +0.65 | 15.4% | 81 | 15.4% | -0.36 | 1.55 | 1.32 | 1.78 | — |
| — | 0.57 | 3.10 | 1.83 | +0.59 | 15.2% | 82 | 15.2% | -0.43 | 1.98 | 1.58 | 2.37 | — |
| — | 1.26 | 3.35 | 2.31 | +0.53 | 15.0% | 83 | 15.0% | -0.50 | 2.56 | 2.26 | 2.87 | — |
| — | 0.88 | 2.25 | 1.56 | +0.46 | 14.9% | 84 | 14.9% | -0.58 | 3.56 | 2.87 | 4.25 | — |
| — | 1.45 | 2.00 | 1.73 | +0.40 | 14.8% | 85 | 14.8% | -0.65 | 3.95 | 2.80 | 5.10 | — |
| — | 0.92 | 1.46 | 1.19 | +0.34 | 14.7% | 86 | 14.7% | -0.73 | 4.67 | 3.45 | 5.90 | — |
| — | 0.66 | 1.17 | 0.92 | +0.28 | 14.7% | 87 | 14.7% | -0.79 | 5.00 | 3.60 | 6.40 | — |
| — | 0.46 | 1.71 | 1.08 | +0.23 | 14.8% | 88 | 14.8% | -0.85 | 6.53 | 5.80 | 7.25 | — |
| — | 0.40 | 0.66 | 0.53 | +0.15 | 15.0% | 90 | 15.0% | -0.95 | 8.35 | 6.20 | 10.50 | — |
| — | 0.06 | 0.35 | 0.20 | +0.10 | 15.4% | 92 | 15.4% | -0.99 | 10.03 | 7.75 | 12.30 | — |
| — | 0.01 | 0.50 | 0.26 | +0.05 | 16.3% | 95 | 16.3% | -1.00 | 12.70 | 10.50 | 14.90 | — |
| — | 0.04 | 0.31 | 0.17 | +0.04 | 17.1% | 97 | 17.1% | -1.00 | 14.72 | 13.25 | 16.20 | — |
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.