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 | |
| — | 13.60 | 18.60 | 16.10 | +0.92 | 29.5% | 67 | 29.5% | -0.09 | — | — | 4.80 | — |
| — | 11.10 | 16.10 | 13.60 | +0.88 | 28.0% | 70 | 28.0% | -0.13 | — | — | 4.80 | — |
| — | 9.35 | 14.35 | 11.85 | +0.84 | 27.1% | 72 | 27.1% | -0.17 | — | — | 4.80 | — |
| — | 7.65 | 12.55 | 10.10 | +0.80 | 26.3% | 74 | 26.3% | -0.21 | — | — | 4.80 | — |
| — | 6.25 | 11.15 | 8.70 | +0.75 | 25.7% | 76 | 25.7% | -0.26 | 1.95 | 1.08 | 2.82 | — |
| — | 4.70 | 9.60 | 7.15 | +0.69 | 25.1% | 78 | 25.1% | -0.32 | 2.98 | 0.51 | 5.45 | — |
| — | 4.20 | 9.10 | 6.65 | +0.66 | 24.8% | 79 | 24.8% | -0.36 | 3.13 | 0.66 | 5.60 | — |
| — | 3.40 | 8.30 | 5.85 | +0.62 | 24.6% | 80 | 24.6% | -0.39 | 4.08 | 1.61 | 6.55 | — |
| — | 2.81 | 7.75 | 5.28 | +0.59 | 24.4% | 81 | 24.4% | -0.42 | 3.98 | 1.51 | 6.45 | — |
| — | 2.36 | 7.30 | 4.83 | +0.55 | 24.2% | 82 | 24.2% | -0.46 | 4.38 | 1.91 | 6.85 | — |
| — | 1.96 | 6.90 | 4.43 | +0.52 | 24.0% | 83 | 24.0% | -0.49 | 6.10 | 3.65 | 8.55 | — |
| — | 1.86 | 6.80 | 4.33 | +0.48 | 23.8% | 84 | 23.8% | -0.53 | 5.08 | 2.61 | 7.55 | — |
| — | 0.91 | 5.85 | 3.38 | +0.45 | 23.7% | 85 | 23.7% | -0.57 | 6.75 | 4.30 | 9.20 | — |
| — | 0.10 | 4.95 | 2.52 | +0.41 | 23.5% | 86 | 23.5% | -0.60 | 6.30 | 3.85 | 8.75 | — |
| — | 1.45 | 5.65 | 3.55 | +0.28 | 23.2% | 90 | 23.2% | -0.74 | 8.85 | 6.40 | 11.30 | — |
| — | 0.41 | 1.22 | 0.81 | +0.16 | 23.0% | 95 | — | — | 13.65 | 11.40 | 15.90 | — |
| — | — | 4.80 | — | — | — | 100 | 23.2% | -0.98 | 17.95 | 16.60 | 19.30 | — |
| — | — | 4.80 | — | +0.04 | 23.5% | 105 | 23.5% | -1.00 | 23.12 | 21.55 | 24.70 | — |
| — | — | 4.80 | — | +0.02 | 24.0% | 110 | 24.0% | -1.00 | 28.12 | 26.55 | 29.70 | — |
| — | — | 4.80 | — | +0.01 | 24.5% | 115 | 24.5% | -1.00 | 32.80 | 30.30 | 35.30 | — |
| — | — | 4.80 | — | +0.01 | 25.1% | 120 | 25.1% | -1.00 | 37.90 | 35.40 | 40.40 | — |
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.