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 | |
| — | 15.25 | 20.00 | 17.62 | +0.96 | 20.7% | 66 | 20.7% | -0.04 | — | — | 4.80 | — |
| — | 12.30 | 17.00 | 14.65 | +0.93 | 19.3% | 69 | — | — | 0.43 | 0.22 | 0.65 | — |
| — | 10.45 | 15.00 | 12.72 | +0.91 | 18.4% | 71 | 18.4% | -0.09 | — | — | 4.80 | — |
| — | 8.50 | 13.35 | 10.93 | +0.88 | 17.6% | 73 | 17.6% | -0.12 | — | — | 4.80 | — |
| — | 7.70 | 10.80 | 9.25 | +0.85 | 16.9% | 75 | 16.9% | -0.16 | 0.96 | 0.20 | 1.73 | — |
| — | 6.45 | 10.00 | 8.22 | +0.79 | 16.4% | 77 | 16.4% | -0.22 | 2.52 | 0.10 | 4.95 | — |
| — | 4.55 | 9.45 | 7.00 | +0.76 | 16.1% | 78 | 16.1% | -0.25 | — | — | 4.80 | — |
| — | 3.85 | 8.50 | 6.17 | +0.73 | 15.9% | 79 | 15.9% | -0.29 | 2.50 | 0.05 | 4.95 | — |
| — | 3.20 | 8.00 | 5.60 | +0.69 | 15.7% | 80 | 15.7% | -0.33 | 2.34 | 1.80 | 2.88 | — |
| — | 2.66 | 7.50 | 5.08 | +0.65 | 15.5% | 81 | 15.5% | -0.37 | 2.50 | 0.05 | 4.95 | — |
| — | 2.06 | 7.00 | 4.53 | — | — | 82 | 15.3% | -0.42 | 2.73 | 0.50 | 4.95 | — |
| — | 1.81 | 6.00 | 3.90 | +0.57 | 15.1% | 83 | 15.1% | -0.47 | 3.02 | 1.00 | 5.05 | — |
| — | 2.00 | 4.95 | 3.48 | +0.52 | 15.0% | 84 | 15.0% | -0.52 | 3.30 | 1.50 | 5.10 | — |
| — | 0.50 | 4.95 | 2.73 | +0.47 | 14.9% | 85 | 14.9% | -0.57 | 4.35 | 2.00 | 6.70 | — |
| — | — | 3.00 | — | +0.43 | 14.8% | 86 | 14.8% | -0.62 | 4.98 | 2.51 | 7.45 | — |
| — | 0.52 | 4.85 | 2.69 | +0.39 | 14.8% | 87 | 14.8% | -0.67 | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.80 | — | +0.30 | 14.7% | 89 | 14.7% | -0.76 | 7.00 | 4.55 | 9.45 | — |
| — | — | 4.80 | — | +0.23 | 14.7% | 91 | 14.7% | -0.85 | 8.88 | 6.50 | 11.25 | — |
| — | — | 4.80 | — | +0.17 | 14.8% | 93 | 14.8% | -0.94 | 10.53 | 8.05 | 13.00 | — |
| — | — | 4.80 | — | +0.13 | 15.0% | 95 | 15.0% | -1.00 | 12.65 | 10.30 | 15.00 | — |
| — | — | 4.80 | — | +0.08 | 15.3% | 98 | 15.3% | -1.00 | 15.47 | 13.00 | 17.95 | — |
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.