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 | |
| — | 11.35 | 16.20 | 13.78 | +0.91 | 28.4% | 70 | 28.4% | -0.09 | — | — | 4.80 | — |
| — | 10.60 | 14.10 | 12.35 | +0.88 | 27.2% | 72 | 27.2% | -0.12 | — | — | 4.80 | — |
| — | 9.40 | 11.50 | 10.45 | +0.84 | 26.2% | 74 | 26.2% | -0.16 | — | — | 4.80 | — |
| — | 6.00 | 10.50 | 8.25 | +0.80 | 25.3% | 76 | 25.3% | -0.21 | — | — | 4.80 | — |
| — | 5.85 | 10.50 | 8.18 | +0.77 | 25.0% | 77 | 25.0% | -0.24 | — | — | 4.80 | — |
| — | 5.05 | 9.50 | 7.28 | +0.74 | 24.6% | 78 | 24.6% | -0.27 | — | — | 4.80 | — |
| — | 4.60 | 9.00 | 6.80 | +0.70 | 24.3% | 79 | 24.3% | -0.30 | 2.67 | 0.40 | 4.95 | — |
| — | 3.70 | 8.00 | 5.85 | +0.67 | 24.1% | 80 | 24.1% | -0.34 | 2.52 | 0.10 | 4.95 | — |
| — | 3.10 | 7.50 | 5.30 | +0.63 | 23.9% | 81 | 23.9% | -0.38 | 3.25 | 1.15 | 5.35 | — |
| — | 2.50 | 7.00 | 4.75 | +0.59 | 23.7% | 82 | 23.7% | -0.42 | 4.47 | 3.10 | 5.85 | — |
| — | 1.90 | 6.50 | 4.20 | +0.55 | 23.5% | 83 | 23.5% | -0.46 | — | — | 3.75 | — |
| — | 1.20 | 6.00 | 3.60 | +0.51 | 23.4% | 84 | 23.4% | -0.51 | 4.48 | 2.01 | 6.95 | — |
| — | 0.90 | 5.50 | 3.20 | +0.47 | 23.2% | 85 | 23.2% | -0.55 | 4.45 | 3.35 | 5.55 | — |
| — | 0.47 | 4.95 | 2.71 | +0.43 | 23.1% | 86 | 23.1% | -0.59 | 5.20 | 3.00 | 7.40 | — |
| — | 1.26 | 6.20 | 3.73 | +0.39 | 23.1% | 87 | 23.1% | -0.64 | 5.95 | 3.50 | 8.40 | — |
| — | 0.01 | 4.95 | 2.48 | +0.35 | 23.0% | 88 | 23.0% | -0.68 | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.23 | — | +0.31 | 23.0% | 89 | 23.0% | -0.72 | 7.20 | 4.85 | 9.55 | — |
| — | — | 4.80 | — | +0.28 | 23.0% | 90 | 23.0% | -0.76 | 8.32 | 6.15 | 10.50 | — |
| — | — | 4.80 | — | +0.22 | 23.0% | 92 | 23.0% | -0.82 | 9.97 | 7.50 | 12.45 | — |
| — | — | 4.80 | — | +0.17 | 23.0% | 94 | 23.0% | -0.89 | 11.50 | 9.00 | 14.00 | — |
| — | — | 4.80 | — | +0.13 | 23.1% | 96 | 23.1% | -0.93 | 13.10 | 11.85 | 14.35 | — |
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.