Spot 82.28
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 17.20 | 15.85 | +0.98 | 22.9% | 67 | 22.9% | -0.02 | — | — | 0.55 | — |
| — | 12.75 | 15.20 | 13.97 | +0.97 | 21.7% | 69 | 21.7% | -0.03 | — | — | 0.58 | — |
| — | 10.70 | 12.05 | 11.38 | +0.94 | 19.8% | 72 | 19.8% | -0.06 | — | — | 4.80 | — |
| — | 8.90 | 9.85 | 9.38 | +0.91 | 18.7% | 74 | 18.7% | -0.10 | — | — | 4.80 | — |
| — | 5.95 | 9.70 | 7.83 | +0.86 | 17.7% | 76 | 17.7% | -0.15 | 2.73 | 0.27 | 5.20 | — |
| — | 5.35 | 7.70 | 6.53 | +0.83 | 17.2% | 77 | 17.2% | -0.18 | — | — | 1.02 | — |
| — | 4.30 | 7.00 | 5.65 | +0.79 | 16.8% | 78 | 16.8% | -0.22 | 2.60 | 0.25 | 4.95 | — |
| — | 3.55 | 6.15 | 4.85 | +0.74 | 16.4% | 79 | 16.4% | -0.27 | — | — | 4.80 | — |
| — | 3.40 | 4.70 | 4.05 | +0.69 | 16.0% | 80 | 16.0% | -0.32 | 1.29 | 0.35 | 2.24 | — |
| — | 2.80 | 4.60 | 3.70 | +0.64 | 15.7% | 81 | 15.7% | -0.38 | 1.52 | 0.57 | 2.48 | — |
| — | 1.15 | 3.95 | 2.55 | +0.57 | 15.5% | 82 | 15.5% | -0.45 | 2.53 | 0.11 | 4.95 | — |
| — | 1.19 | 3.35 | 2.27 | +0.51 | 15.3% | 83 | 15.3% | -0.52 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.44 | 15.1% | 84 | 15.1% | -0.59 | 2.92 | 0.85 | 5.00 | — |
| — | 1.23 | 1.94 | 1.58 | +0.38 | 15.0% | 85 | 15.0% | -0.67 | 3.52 | 3.05 | 4.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.32 | 14.9% | 86 | 14.9% | -0.74 | 4.25 | 3.80 | 4.70 | — |
| — | 0.70 | 1.17 | 0.94 | +0.26 | 14.8% | 87 | 14.8% | -0.81 | 5.15 | 3.50 | 6.80 | — |
| — | 0.33 | 1.50 | 0.92 | +0.21 | 14.9% | 88 | 14.9% | -0.87 | 6.08 | 4.90 | 7.25 | — |
| — | — | 4.80 | — | +0.13 | 15.0% | 90 | 15.0% | -0.98 | 7.75 | 6.40 | 9.10 | — |
| — | 0.06 | 0.31 | 0.18 | +0.08 | 15.4% | 92 | 15.4% | -1.00 | 9.65 | 8.35 | 10.95 | — |
| — | — | 0.50 | — | +0.04 | 16.3% | 95 | 16.3% | -1.00 | 12.68 | 11.40 | 13.95 | — |
| — | 0.03 | 0.26 | 0.14 | +0.03 | 17.2% | 97 | 17.2% | -1.00 | 14.72 | 13.50 | 15.95 | — |
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.