Spot 82.79
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 15.55 | 13.07 | +0.98 | 29.6% | 70 | 29.6% | -0.02 | — | — | 0.20 | — |
| — | 6.50 | 9.25 | 7.88 | +0.92 | 26.7% | 75 | 26.7% | -0.08 | — | — | 4.80 | — |
| — | 4.55 | 9.45 | 7.00 | +0.89 | 26.1% | 76 | 26.1% | -0.11 | — | — | 4.80 | — |
| — | 4.05 | 8.35 | 6.20 | +0.86 | 25.6% | 77 | 25.6% | -0.14 | — | — | 4.80 | — |
| — | 3.60 | 8.00 | 5.80 | +0.82 | 25.1% | 78 | 25.1% | -0.18 | — | — | 4.80 | — |
| — | 2.78 | 7.00 | 4.89 | +0.77 | 24.7% | 79 | 24.7% | -0.23 | — | — | 4.80 | — |
| — | 1.65 | 6.50 | 4.08 | +0.72 | 24.3% | 80 | 24.3% | -0.28 | 0.80 | 0.49 | 1.10 | — |
| — | 0.96 | 5.90 | 3.43 | +0.66 | 23.9% | 81 | 23.9% | -0.35 | 2.82 | 0.84 | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.59 | 23.6% | 82 | 23.6% | -0.42 | 3.23 | 1.50 | 4.95 | — |
| 46 | 0.15 | 4.95 | 2.55 | +0.52 | 23.3% | 83 | 23.3% | -0.49 | 2.50 | 0.05 | 4.95 | 227 |
| — | 0.10 | 4.95 | 2.52 | +0.44 | 23.1% | 84 | 23.1% | -0.57 | 2.65 | 0.30 | 5.00 | — |
| — | — | 4.80 | — | +0.37 | 22.9% | 85 | 22.9% | -0.64 | 2.84 | 2.23 | 3.45 | 9,863 |
| — | — | 4.80 | — | +0.30 | 22.8% | 86 | 22.8% | -0.71 | 3.90 | 1.50 | 6.30 | — |
| — | 0.53 | 1.11 | 0.82 | +0.24 | 22.8% | 87 | 22.8% | -0.78 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | +0.19 | 22.8% | 88 | 22.8% | -0.83 | 5.38 | 3.25 | 7.50 | — |
| — | — | 4.80 | — | +0.15 | 22.9% | 89 | 22.9% | -0.88 | 5.95 | 3.50 | 8.40 | — |
| — | — | 0.40 | — | +0.11 | 23.0% | 90 | 23.0% | -0.92 | 7.17 | 5.00 | 9.35 | — |
| — | — | 4.80 | — | +0.08 | 23.2% | 91 | 23.2% | -0.95 | 8.47 | 6.00 | 10.95 | — |
| — | — | 4.80 | — | +0.06 | 23.3% | 92 | 23.3% | -0.97 | 9.07 | 7.45 | 10.70 | — |
| — | — | 4.80 | — | +0.04 | 23.6% | 93 | 23.6% | -0.98 | 10.35 | 8.00 | 12.70 | — |
| — | — | 4.80 | — | +0.03 | 23.8% | 94 | 23.8% | -0.99 | 11.00 | 8.65 | 13.35 | — |
| — | — | 4.80 | — | +0.02 | 24.1% | 95 | 24.1% | -0.99 | 12.32 | 10.00 | 14.65 | — |
| — | — | 4.80 | — | +0.02 | 24.4% | 96 | 24.4% | -1.00 | 13.20 | 11.00 | 15.40 | — |
| — | — | 4.80 | — | +0.01 | 24.7% | 97 | 24.7% | -1.00 | 14.38 | 12.00 | 16.75 | — |
| — | — | 4.80 | — | +0.01 | 25.1% | 98 | 25.1% | -1.00 | 15.22 | 13.00 | 17.45 | — |
| — | — | 4.80 | — | +0.01 | 25.4% | 99 | 25.4% | -1.00 | 16.05 | 14.00 | 18.10 | — |
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.