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 | |
| — | 16.15 | 17.55 | 16.85 | +0.95 | 21.1% | 66 | 21.1% | -0.05 | — | — | 0.75 | — |
| — | 13.35 | 14.75 | 14.05 | +0.93 | 19.6% | 69 | 19.6% | -0.08 | 0.34 | 0.22 | 0.46 | — |
| — | 11.35 | 13.10 | 12.22 | +0.90 | 18.8% | 71 | 18.8% | -0.10 | 0.52 | 0.13 | 0.90 | — |
| — | 9.75 | 11.10 | 10.43 | +0.87 | 18.0% | 73 | 18.0% | -0.14 | — | — | 4.80 | — |
| — | 8.55 | 9.40 | 8.97 | +0.82 | 17.3% | 75 | 17.3% | -0.19 | 0.99 | 0.71 | 1.27 | — |
| — | 5.30 | 9.40 | 7.35 | +0.77 | 16.7% | 77 | 16.7% | -0.25 | 1.60 | 0.74 | 2.47 | — |
| — | 4.35 | 8.65 | 6.50 | +0.73 | 16.5% | 78 | 16.5% | -0.28 | 1.68 | 0.25 | 3.10 | — |
| — | 5.30 | 6.35 | 5.83 | +0.70 | 16.2% | 79 | 16.2% | -0.32 | 1.79 | 1.36 | 2.22 | — |
| — | 4.85 | 5.65 | 5.25 | — | — | 80 | — | — | 2.23 | 1.80 | 2.66 | — |
| — | 2.61 | 6.75 | 4.68 | +0.62 | 15.8% | 81 | 15.8% | -0.41 | 3.56 | 2.16 | 4.95 | — |
| — | 2.33 | 6.15 | 4.24 | +0.57 | 15.6% | 82 | 15.6% | -0.46 | 3.17 | 2.73 | 3.60 | — |
| — | 2.67 | 5.00 | 3.83 | +0.53 | 15.4% | 83 | 15.4% | -0.51 | 4.03 | 2.05 | 6.00 | — |
| — | 2.54 | 3.45 | 3.00 | +0.48 | 15.3% | 84 | 15.3% | -0.56 | 4.52 | 2.54 | 6.50 | — |
| — | 1.56 | 4.95 | 3.25 | +0.44 | 15.2% | 85 | 15.2% | -0.61 | 4.38 | 3.00 | 5.75 | — |
| — | 1.78 | 2.63 | 2.21 | +0.39 | 15.0% | 86 | 15.0% | -0.66 | 5.30 | 4.75 | 5.85 | — |
| — | 0.60 | 3.20 | 1.90 | +0.35 | 15.0% | 87 | 15.0% | -0.71 | 5.97 | 5.40 | 6.55 | — |
| — | — | 4.30 | — | +0.27 | 14.9% | 89 | 14.9% | -0.81 | 7.60 | 6.90 | 8.30 | — |
| — | 0.20 | 1.54 | 0.87 | +0.21 | 14.8% | 91 | 14.8% | -0.91 | 9.40 | 8.70 | 10.10 | — |
| — | — | 1.23 | — | +0.15 | 14.9% | 93 | 14.9% | -1.00 | 11.12 | 10.00 | 12.25 | — |
| — | — | 4.80 | — | +0.11 | 15.0% | 95 | 15.0% | -1.00 | 13.05 | 10.60 | 15.50 | — |
| — | — | 0.75 | — | +0.07 | 15.3% | 98 | 15.3% | -1.00 | 16.50 | 15.05 | 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.