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 | |
| — | 14.45 | 19.00 | 16.73 | +0.92 | 29.9% | 67 | 29.9% | -0.09 | — | — | 4.80 | — |
| — | 11.85 | 16.50 | 14.18 | +0.89 | 28.3% | 70 | 28.3% | -0.12 | — | — | 4.80 | — |
| — | 10.60 | 14.50 | 12.55 | +0.86 | 27.3% | 72 | 27.3% | -0.16 | — | — | 3.55 | — |
| — | 8.35 | 13.00 | 10.68 | +0.82 | 26.5% | 74 | 26.5% | -0.20 | — | — | 4.80 | — |
| — | 6.65 | 11.40 | 9.03 | +0.77 | 25.8% | 76 | 25.8% | -0.24 | — | — | 4.80 | — |
| — | 5.50 | 10.00 | 7.75 | +0.72 | 25.1% | 78 | 25.1% | -0.30 | 3.40 | 1.84 | 4.95 | — |
| — | 5.20 | 9.50 | 7.35 | +0.69 | 24.8% | 79 | 24.8% | -0.33 | 2.78 | 0.61 | 4.95 | — |
| — | 3.95 | 8.50 | 6.22 | +0.65 | 24.6% | 80 | 24.6% | -0.36 | 3.00 | 0.55 | 5.45 | — |
| — | 3.30 | 8.00 | 5.65 | +0.62 | 24.3% | 81 | 24.3% | -0.40 | 3.73 | 1.45 | 6.00 | — |
| — | 2.96 | 7.90 | 5.43 | +0.59 | 24.1% | 82 | 24.1% | -0.43 | 5.00 | 3.50 | 6.50 | — |
| — | 2.40 | 7.00 | 4.70 | +0.55 | 23.9% | 83 | 23.9% | -0.47 | 4.48 | 2.01 | 6.95 | — |
| — | 2.33 | 6.70 | 4.51 | +0.51 | 23.7% | 84 | 23.7% | -0.50 | 4.98 | 2.51 | 7.45 | — |
| — | 1.35 | 6.00 | 3.67 | +0.48 | 23.6% | 85 | — | — | 5.60 | 3.25 | 7.95 | — |
| — | 0.70 | 5.50 | 3.10 | — | — | 86 | — | — | 5.65 | 3.30 | 8.00 | — |
| — | 1.70 | 4.95 | 3.33 | +0.31 | 23.0% | 90 | 23.0% | -0.71 | 8.57 | 6.15 | 11.00 | — |
| — | — | 1.37 | — | +0.18 | 22.9% | 95 | 22.9% | -0.85 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.10 | 23.1% | 100 | 23.1% | -0.96 | 17.35 | 16.00 | 18.70 | — |
| — | — | 4.80 | — | +0.05 | 23.5% | 105 | 23.5% | -1.00 | 22.35 | 20.00 | 24.70 | — |
| — | — | 4.80 | — | +0.03 | 24.0% | 110 | 24.0% | -1.00 | 27.25 | 25.00 | 29.50 | — |
| — | — | 4.80 | — | +0.01 | 24.6% | 115 | 24.6% | -1.00 | 32.23 | 30.00 | 34.45 | — |
| — | — | 4.80 | — | +0.01 | 25.3% | 120 | 25.3% | -1.00 | 37.15 | 34.65 | 39.65 | — |
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.