Spot 82.58
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 16.50 | 14.00 | +0.91 | 28.0% | 70 | 28.0% | -0.09 | — | — | 1.94 | — |
| — | 9.45 | 14.40 | 11.93 | +0.88 | 26.8% | 72 | 26.8% | -0.12 | — | — | 4.80 | — |
| — | 7.75 | 12.70 | 10.22 | +0.85 | 25.8% | 74 | 25.8% | -0.16 | — | — | 4.80 | — |
| — | 6.10 | 11.00 | 8.55 | +0.80 | 25.0% | 76 | 25.0% | -0.21 | — | — | 4.80 | — |
| — | 5.25 | 10.15 | 7.70 | +0.77 | 24.7% | 77 | 24.7% | -0.24 | — | — | 4.80 | — |
| — | 4.65 | 9.55 | 7.10 | +0.74 | 24.4% | 78 | 24.4% | -0.27 | — | — | 4.80 | — |
| — | 3.80 | 8.70 | 6.25 | +0.70 | 24.1% | 79 | 24.1% | -0.31 | 2.25 | 0.01 | 4.50 | — |
| — | 3.35 | 8.00 | 5.67 | +0.66 | 23.9% | 80 | 23.9% | -0.34 | 3.52 | 2.25 | 4.80 | — |
| — | 2.55 | 7.35 | 4.95 | +0.62 | 23.7% | 81 | 23.7% | -0.39 | 2.88 | 0.41 | 5.35 | — |
| — | 2.01 | 6.80 | 4.41 | +0.58 | 23.5% | 82 | 23.5% | -0.43 | 3.33 | 1.80 | 4.85 | — |
| — | 1.53 | 6.20 | 3.87 | +0.54 | 23.3% | 83 | 23.3% | -0.47 | 3.77 | 1.34 | 6.20 | — |
| — | 1.55 | 5.65 | 3.60 | +0.50 | 23.2% | 84 | 23.2% | -0.52 | 4.32 | 2.38 | 6.25 | — |
| — | 0.65 | 5.15 | 2.90 | +0.46 | 23.1% | 85 | 23.1% | -0.56 | 4.62 | 3.70 | 5.55 | — |
| — | 0.36 | 4.75 | 2.56 | +0.42 | 23.0% | 86 | 23.0% | -0.60 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.38 | 22.9% | 87 | 22.9% | -0.65 | 6.08 | 3.70 | 8.45 | — |
| — | — | 4.80 | — | +0.34 | 22.9% | 88 | 22.9% | -0.69 | 6.83 | 4.45 | 9.20 | — |
| — | 1.08 | 1.92 | 1.50 | +0.30 | 22.9% | 89 | 22.9% | -0.73 | 7.47 | 5.10 | 9.85 | — |
| — | — | 4.80 | — | +0.27 | 22.8% | 90 | 22.8% | -0.77 | 8.25 | 5.80 | 10.70 | — |
| — | — | 4.80 | — | +0.21 | 22.9% | 92 | 22.9% | -0.84 | 9.93 | 7.45 | 12.40 | — |
| — | — | 4.80 | — | +0.16 | 22.9% | 94 | 22.9% | -0.90 | 11.57 | 9.55 | 13.60 | — |
| — | — | 4.80 | — | +0.12 | 23.1% | 96 | 23.1% | -0.95 | 13.25 | 10.75 | 15.75 | — |
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.