Spot 82.02
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 14.10 | 13.18 | +0.90 | 27.8% | 70 | 27.8% | -0.10 | — | — | 4.80 | — |
| — | 9.55 | 12.90 | 11.22 | +0.87 | 26.8% | 72 | 26.8% | -0.13 | — | — | 4.80 | — |
| — | 7.35 | 12.25 | 9.80 | +0.83 | 26.0% | 74 | 26.0% | -0.18 | 2.48 | 0.01 | 4.95 | — |
| — | 5.80 | 10.70 | 8.25 | +0.77 | 25.3% | 76 | 25.3% | -0.23 | — | — | 4.80 | — |
| — | 4.90 | 9.80 | 7.35 | +0.74 | 24.9% | 77 | 24.9% | -0.27 | 2.60 | 0.31 | 4.90 | — |
| — | 4.25 | 9.15 | 6.70 | +0.71 | 24.7% | 78 | 24.7% | -0.30 | 2.48 | 0.01 | 4.95 | — |
| — | 3.45 | 8.35 | 5.90 | +0.67 | 24.4% | 79 | 24.4% | -0.34 | — | — | 4.80 | — |
| — | 4.40 | 5.90 | 5.15 | +0.63 | 24.2% | 80 | 24.2% | -0.38 | — | — | 4.80 | — |
| — | 2.41 | 7.35 | 4.88 | +0.59 | 24.0% | 81 | 24.0% | -0.42 | — | — | 4.80 | — |
| — | 1.76 | 6.70 | 4.23 | +0.55 | 23.8% | 82 | 23.8% | -0.46 | — | — | 4.80 | — |
| — | 2.21 | 7.15 | 4.68 | +0.51 | 23.6% | 83 | 23.6% | -0.50 | 4.42 | 1.95 | 6.90 | — |
| — | 1.10 | 6.05 | 3.58 | +0.47 | 23.5% | 84 | 23.5% | -0.55 | 5.50 | 3.05 | 7.95 | — |
| — | 0.31 | 5.25 | 2.78 | +0.43 | 23.3% | 85 | 23.3% | -0.59 | 5.05 | 4.55 | 5.55 | — |
| — | 0.01 | 4.95 | 2.48 | +0.39 | 23.2% | 86 | 23.2% | -0.63 | 5.90 | 3.45 | 8.35 | — |
| — | — | 4.80 | — | +0.35 | 23.2% | 87 | 23.2% | -0.67 | 6.85 | 4.40 | 9.30 | — |
| — | 0.13 | 5.00 | 2.56 | +0.32 | 23.1% | 88 | 23.1% | -0.72 | 7.15 | 4.70 | 9.60 | — |
| — | 0.96 | 1.98 | 1.47 | +0.28 | 23.0% | 89 | 23.0% | -0.75 | 8.00 | 5.55 | 10.45 | — |
| — | — | 4.80 | — | +0.25 | 23.0% | 90 | 23.0% | -0.79 | 8.55 | 6.10 | 11.00 | — |
| — | — | 2.44 | — | +0.19 | 23.0% | 92 | 23.0% | -0.86 | 10.45 | 8.00 | 12.90 | — |
| — | — | 4.80 | — | +0.14 | 23.0% | 94 | 23.0% | -0.92 | 12.05 | 9.55 | 14.55 | — |
| — | — | 4.80 | — | +0.11 | 23.1% | 96 | 23.1% | -0.96 | 13.85 | 11.35 | 16.35 | — |
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.