Spot 82.78
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 19.30 | 16.90 | +0.95 | 20.6% | 67 | 20.6% | -0.05 | — | — | 4.80 | — |
| — | 11.50 | 16.35 | 13.93 | +0.92 | 19.1% | 70 | 19.1% | -0.09 | — | — | 0.55 | — |
| — | 9.60 | 14.50 | 12.05 | +0.89 | 18.2% | 72 | 18.2% | -0.12 | — | — | 4.80 | — |
| — | 8.00 | 12.70 | 10.35 | +0.85 | 17.4% | 74 | 17.4% | -0.16 | 2.50 | 0.05 | 4.95 | — |
| — | 6.50 | 11.10 | 8.80 | +0.80 | 16.6% | 76 | 16.6% | -0.21 | — | — | 2.00 | — |
| — | 4.60 | 9.50 | 7.05 | +0.74 | 16.0% | 78 | 16.0% | -0.28 | — | — | 4.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.70 | 15.7% | 79 | 15.7% | -0.32 | — | — | 4.80 | — |
| — | 3.50 | 8.10 | 5.80 | +0.66 | 15.5% | 80 | 15.5% | -0.36 | 2.92 | 0.88 | 4.95 | — |
| — | 2.56 | 7.50 | 5.03 | +0.62 | 15.3% | 81 | 15.3% | -0.41 | — | — | 3.65 | — |
| — | 2.00 | 6.85 | 4.42 | +0.57 | 15.1% | 82 | 15.1% | -0.46 | 2.63 | 0.31 | 4.95 | — |
| — | 2.15 | 4.70 | 3.42 | +0.53 | 14.9% | 83 | 14.9% | -0.51 | 2.20 | 0.75 | 3.65 | — |
| — | 2.00 | 4.95 | 3.48 | +0.48 | 14.8% | 84 | 14.8% | -0.56 | 3.67 | 1.35 | 6.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.44 | 14.7% | 85 | 14.7% | -0.60 | 4.22 | 1.95 | 6.50 | — |
| — | 0.10 | 4.95 | 2.52 | +0.39 | 14.6% | 86 | 14.6% | -0.65 | 4.73 | 2.46 | 7.00 | — |
| — | 0.01 | 4.85 | 2.43 | +0.35 | 14.5% | 87 | 14.5% | -0.70 | 5.55 | 3.10 | 8.00 | — |
| — | — | 3.80 | — | +0.31 | 14.5% | 88 | 14.5% | -0.75 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.80 | — | +0.24 | 14.4% | 90 | 14.4% | -0.84 | 7.70 | 5.40 | 10.00 | — |
| — | — | 4.80 | — | — | — | 92 | — | — | 9.57 | 7.15 | 12.00 | — |
| — | — | 4.80 | — | +0.13 | 14.7% | 94 | 14.7% | -1.00 | 11.20 | 8.90 | 13.50 | — |
| — | — | 4.70 | — | +0.10 | 14.9% | 96 | 14.9% | -1.00 | 13.12 | 10.75 | 15.50 | — |
| — | — | 4.80 | — | +0.06 | 15.4% | 99 | 15.4% | -1.00 | 16.20 | 13.90 | 18.50 | — |
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.