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 | |
| — | 16.05 | 17.80 | 16.93 | +0.89 | 28.9% | 67 | 28.9% | -0.12 | — | — | 2.27 | — |
| — | 13.25 | 15.50 | 14.38 | +0.84 | 28.0% | 70 | 28.0% | -0.16 | — | — | 2.00 | — |
| — | 11.60 | 14.10 | 12.85 | +0.81 | 27.4% | 72 | 27.4% | -0.20 | — | — | 4.15 | — |
| — | 9.65 | 13.10 | 11.38 | +0.77 | 26.9% | 74 | 26.9% | -0.24 | 2.65 | 0.35 | 4.95 | — |
| — | 8.90 | 11.05 | 9.97 | +0.73 | 26.4% | 76 | 26.4% | -0.28 | 2.77 | 0.60 | 4.95 | — |
| — | 7.80 | 9.25 | 8.53 | +0.68 | 26.0% | 78 | 26.0% | -0.33 | 2.98 | 1.00 | 4.95 | — |
| — | 6.05 | 10.45 | 8.25 | +0.66 | 25.8% | 79 | 25.8% | -0.36 | 3.92 | 1.65 | 6.20 | — |
| — | 6.35 | 8.30 | 7.33 | +0.63 | 25.6% | 80 | 25.6% | -0.38 | 4.35 | 2.00 | 6.70 | — |
| — | 5.85 | 7.70 | 6.78 | +0.60 | 25.4% | 81 | 25.4% | -0.41 | 4.68 | 2.21 | 7.15 | — |
| — | 3.75 | 8.65 | 6.20 | +0.58 | 25.2% | 82 | 25.2% | -0.44 | 4.95 | 2.55 | 7.35 | — |
| — | 3.25 | 8.15 | 5.70 | +0.55 | 25.0% | 83 | 25.0% | -0.47 | 5.55 | 3.10 | 8.00 | — |
| — | 2.66 | 7.60 | 5.13 | +0.52 | 24.8% | 84 | 24.8% | -0.50 | 6.95 | 5.30 | 8.60 | — |
| — | 2.68 | 7.10 | 4.89 | +0.49 | 24.7% | 85 | 24.7% | -0.53 | 6.45 | 4.00 | 8.90 | — |
| — | 1.85 | 6.75 | 4.30 | +0.46 | 24.5% | 86 | 24.5% | -0.56 | 7.00 | 4.55 | 9.45 | — |
| — | 1.43 | 6.30 | 3.87 | +0.44 | 24.3% | 87 | 24.3% | -0.59 | 7.60 | 5.15 | 10.05 | — |
| — | 1.10 | 6.00 | 3.55 | +0.41 | 24.2% | 88 | 24.2% | -0.62 | 8.30 | 6.80 | 9.80 | — |
| — | 0.50 | 5.20 | 2.85 | +0.36 | 23.9% | 90 | 23.9% | -0.68 | 9.60 | 7.15 | 12.05 | — |
| — | 0.30 | 4.95 | 2.62 | +0.30 | 23.7% | 92 | 23.7% | -0.73 | 11.28 | 8.80 | 13.75 | — |
| — | 0.01 | 4.95 | 2.48 | +0.26 | 23.4% | 94 | 23.4% | -0.78 | 12.65 | 10.40 | 14.90 | — |
| — | — | 4.05 | — | +0.22 | 23.2% | 96 | 23.2% | -0.82 | 14.10 | 12.80 | 15.40 | — |
| — | 0.15 | 4.95 | 2.55 | +0.16 | 23.0% | 99 | 23.0% | -0.88 | 17.30 | 16.00 | 18.60 | — |
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.