Spot 82.43
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 18.50 | 16.10 | — | — | 67 | — | — | — | — | 4.80 | — |
| — | 11.50 | 16.10 | 13.80 | — | — | 69 | — | — | — | — | 4.80 | — |
| — | 9.00 | 13.70 | 11.35 | — | — | 72 | — | — | — | — | 4.80 | — |
| — | 7.00 | 11.55 | 9.28 | — | — | 74 | 18.3% | -0.08 | 2.48 | 0.01 | 4.95 | — |
| — | 5.05 | 9.95 | 7.50 | +0.88 | 17.3% | 76 | 17.3% | -0.12 | 0.52 | 0.24 | 0.80 | — |
| — | 4.50 | 9.35 | 6.92 | +0.86 | 16.9% | 77 | 16.9% | -0.15 | 0.60 | 0.32 | 0.88 | — |
| — | 3.55 | 8.35 | 5.95 | — | — | 78 | — | — | 0.85 | 0.23 | 1.48 | — |
| — | 2.91 | 7.50 | 5.21 | — | — | 79 | — | — | — | — | 4.80 | — |
| — | 2.11 | 7.00 | 4.55 | — | — | 80 | — | — | 1.33 | 0.35 | 2.31 | — |
| — | 1.61 | 6.00 | 3.81 | +0.68 | 15.5% | 81 | 15.5% | -0.33 | — | — | 1.88 | — |
| — | 2.50 | 3.75 | 3.12 | +0.62 | 15.3% | 82 | 15.3% | -0.40 | 2.04 | 0.93 | 3.15 | — |
| — | 2.08 | 4.20 | 3.14 | — | — | 83 | — | — | 1.78 | 0.31 | 3.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.49 | 14.9% | 84 | — | — | 2.98 | 1.61 | 4.35 | — |
| — | 1.28 | 2.00 | 1.64 | +0.42 | 14.8% | 85 | 14.8% | -0.62 | 2.83 | 1.00 | 4.65 | — |
| — | — | 4.80 | — | +0.36 | 14.8% | 86 | — | — | 3.95 | 1.50 | 6.40 | — |
| — | — | 3.00 | — | +0.30 | 14.8% | 87 | 14.8% | -0.77 | 4.90 | 2.50 | 7.30 | — |
| — | 0.33 | 1.50 | 0.92 | — | — | 88 | 14.8% | -0.83 | 6.53 | 4.55 | 8.50 | — |
| — | 0.37 | 4.95 | 2.66 | — | — | 90 | — | — | 7.67 | 5.35 | 10.00 | — |
| — | 0.06 | 0.36 | 0.21 | +0.10 | 15.4% | 92 | — | — | 9.47 | 7.00 | 11.95 | — |
| — | — | 0.50 | — | — | — | 95 | — | — | 12.55 | 10.10 | 15.00 | — |
| — | 0.03 | 0.27 | 0.15 | — | — | 97 | 17.1% | -1.00 | 14.57 | 12.15 | 17.00 | — |
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.