Spot 82.08
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 16.20 | 15.50 | +0.98 | 22.8% | 67 | 22.8% | -0.02 | — | — | 0.55 | — |
| — | 12.35 | 14.75 | 13.55 | +0.97 | 21.6% | 69 | 21.6% | -0.03 | — | — | 0.59 | — |
| — | 10.40 | 11.30 | 10.85 | +0.94 | 19.8% | 72 | 19.8% | -0.06 | — | — | 0.70 | — |
| — | 7.85 | 11.10 | 9.47 | +0.91 | 18.7% | 74 | 18.7% | -0.09 | — | — | 0.51 | — |
| — | 6.20 | 9.35 | 7.78 | +0.86 | 17.7% | 76 | 17.7% | -0.15 | 0.43 | 0.27 | 0.60 | — |
| — | 5.10 | 7.40 | 6.25 | +0.82 | 17.2% | 77 | 17.2% | -0.18 | 0.58 | 0.35 | 0.82 | — |
| — | 4.90 | 6.15 | 5.53 | +0.78 | 16.8% | 78 | 16.8% | -0.23 | 0.86 | 0.44 | 1.29 | — |
| — | 4.15 | 5.30 | 4.72 | +0.73 | 16.4% | 79 | 16.4% | -0.28 | 1.02 | 0.70 | 1.34 | — |
| — | 3.90 | 4.45 | 4.17 | +0.68 | 16.1% | 80 | 16.1% | -0.33 | 1.24 | 0.98 | 1.50 | — |
| — | 3.20 | 3.85 | 3.52 | +0.62 | 15.8% | 81 | 15.8% | -0.40 | 1.20 | 0.47 | 1.93 | — |
| — | 2.00 | 3.55 | 2.77 | +0.55 | 15.5% | 82 | 15.5% | -0.47 | 2.11 | 1.75 | 2.47 | — |
| — | 0.92 | 3.25 | 2.08 | +0.49 | 15.3% | 83 | 15.3% | -0.54 | 2.69 | 2.27 | 3.10 | — |
| — | 0.82 | 2.82 | 1.82 | +0.42 | 15.1% | 84 | 15.1% | -0.62 | 3.05 | 2.80 | 3.30 | — |
| — | 1.29 | 1.67 | 1.48 | +0.36 | 15.0% | 85 | 15.0% | -0.69 | 3.67 | 3.40 | 3.95 | — |
| — | 0.85 | 1.42 | 1.14 | +0.30 | 14.9% | 86 | 14.9% | -0.76 | 4.70 | 3.60 | 5.80 | — |
| — | 0.60 | 1.17 | 0.89 | +0.25 | 14.9% | 87 | 14.9% | -0.82 | 5.35 | 4.35 | 6.35 | — |
| — | — | 0.92 | — | +0.20 | 14.9% | 88 | 14.9% | -0.88 | 6.40 | 5.80 | 7.00 | — |
| — | 0.16 | 0.50 | 0.33 | +0.13 | 15.0% | 90 | 15.0% | -0.98 | 8.07 | 7.55 | 8.60 | — |
| — | 0.15 | 0.31 | 0.23 | +0.08 | 15.4% | 92 | 15.4% | -1.00 | 10.55 | 9.55 | 11.55 | — |
| — | — | 0.50 | — | +0.04 | 16.2% | 95 | 16.2% | -1.00 | 13.38 | 12.35 | 14.40 | — |
| — | 0.03 | 0.22 | 0.12 | +0.03 | 17.0% | 97 | 17.0% | -1.00 | 15.12 | 13.70 | 16.55 | — |
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.