Spot 82.39
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 14.40 | 13.25 | +0.92 | 28.0% | 70 | 28.0% | -0.08 | — | — | 1.89 | — |
| — | 9.75 | 13.90 | 11.82 | +0.88 | 27.3% | 72 | 27.3% | -0.12 | — | — | 4.80 | — |
| — | 7.45 | 12.30 | 9.88 | +0.84 | 26.5% | 74 | 26.5% | -0.16 | — | — | 2.19 | — |
| — | 5.90 | 10.50 | 8.20 | +0.79 | 25.7% | 76 | 25.7% | -0.21 | — | — | 3.50 | — |
| — | 6.70 | 9.30 | 8.00 | +0.76 | 25.4% | 77 | 25.4% | -0.24 | — | — | 3.75 | — |
| — | 4.60 | 9.00 | 6.80 | +0.73 | 25.1% | 78 | 25.1% | -0.28 | 2.50 | 0.05 | 4.95 | — |
| — | 5.40 | 6.55 | 5.97 | +0.69 | 24.8% | 79 | 24.8% | -0.31 | 2.50 | 0.01 | 5.00 | — |
| — | 4.65 | 6.25 | 5.45 | +0.66 | 24.6% | 80 | 24.6% | -0.35 | 2.55 | 0.15 | 4.95 | — |
| — | 2.60 | 7.25 | 4.92 | +0.62 | 24.4% | 81 | 24.4% | -0.39 | 3.25 | 1.50 | 5.00 | — |
| — | 2.45 | 6.50 | 4.47 | +0.58 | 24.2% | 82 | 24.2% | -0.43 | 3.25 | 1.15 | 5.35 | — |
| — | 1.70 | 6.00 | 3.85 | +0.54 | 24.0% | 83 | 24.0% | -0.48 | 3.83 | 1.55 | 6.10 | — |
| — | 1.10 | 5.20 | 3.15 | +0.49 | 23.9% | 84 | 23.9% | -0.52 | 4.43 | 1.96 | 6.90 | — |
| — | 0.55 | 4.95 | 2.75 | +0.45 | 23.7% | 85 | 23.7% | -0.57 | 4.08 | 2.60 | 5.55 | — |
| — | 0.40 | 4.95 | 2.67 | +0.41 | 23.6% | 86 | 23.6% | -0.61 | 5.58 | 3.25 | 7.90 | — |
| — | 0.05 | 4.95 | 2.50 | +0.37 | 23.5% | 87 | 23.5% | -0.65 | 6.30 | 5.55 | 7.05 | — |
| — | 1.30 | 4.95 | 3.12 | +0.33 | 23.4% | 88 | 23.4% | -0.70 | 6.90 | 4.65 | 9.15 | — |
| — | 1.00 | 1.81 | 1.41 | +0.30 | 23.3% | 89 | 23.3% | -0.74 | 7.42 | 5.15 | 9.70 | — |
| — | — | 4.55 | — | +0.26 | 23.3% | 90 | 23.3% | -0.77 | 8.50 | 6.10 | 10.90 | — |
| — | — | 2.80 | — | +0.20 | 23.2% | 92 | 23.2% | -0.84 | 10.28 | 9.00 | 11.55 | — |
| — | — | 1.86 | — | +0.15 | 23.3% | 94 | 23.3% | -0.90 | 11.85 | 10.85 | 12.85 | — |
| — | — | 1.55 | — | +0.11 | 23.3% | 96 | 23.3% | -0.95 | 13.95 | 13.00 | 14.90 | — |
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.