Spot 82.49
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 15.75 | 13.38 | +0.91 | 29.2% | 70 | 29.2% | -0.09 | — | — | 2.60 | — |
| — | 9.65 | 13.75 | 11.70 | +0.88 | 28.0% | 72 | 28.0% | -0.12 | — | — | 2.80 | — |
| — | 8.20 | 12.05 | 10.12 | +0.84 | 27.1% | 74 | 27.1% | -0.16 | — | — | 3.10 | — |
| — | 6.90 | 11.45 | 9.18 | +0.82 | 26.7% | 75 | 26.7% | -0.18 | — | — | 3.25 | — |
| — | 6.75 | 10.30 | 8.53 | +0.79 | 26.3% | 76 | 26.3% | -0.21 | — | — | 3.50 | — |
| — | 5.55 | 9.80 | 7.67 | +0.76 | 25.9% | 77 | 25.9% | -0.24 | — | — | 3.70 | — |
| — | 5.35 | 8.15 | 6.75 | +0.73 | 25.6% | 78 | 25.6% | -0.28 | — | — | 4.00 | — |
| — | 4.00 | 8.35 | 6.17 | +0.70 | 25.3% | 79 | 25.3% | -0.31 | — | — | 4.30 | — |
| — | 4.40 | 6.45 | 5.42 | +0.66 | 25.0% | 80 | 25.0% | -0.35 | 2.15 | 0.30 | 4.00 | — |
| — | 3.20 | 6.40 | 4.80 | +0.62 | 24.8% | 81 | 24.8% | -0.39 | 2.91 | 0.87 | 4.95 | — |
| — | 2.05 | 6.45 | 4.25 | +0.58 | 24.6% | 82 | 24.6% | -0.43 | 3.31 | 1.06 | 5.55 | — |
| — | 1.69 | 5.75 | 3.72 | +0.54 | 24.4% | 83 | 24.4% | -0.48 | 3.83 | 1.55 | 6.10 | — |
| — | 1.15 | 5.70 | 3.42 | +0.49 | 24.2% | 84 | 24.2% | -0.52 | 4.58 | 2.40 | 6.75 | — |
| — | 0.75 | 5.00 | 2.88 | +0.45 | 24.1% | 85 | 24.1% | -0.57 | 5.15 | 4.75 | 5.55 | — |
| — | 0.55 | 4.75 | 2.65 | +0.41 | 23.9% | 86 | 23.9% | -0.61 | 5.50 | 3.60 | 7.40 | — |
| — | 0.10 | 4.40 | 2.25 | +0.37 | 23.8% | 87 | 23.8% | -0.65 | 6.30 | 5.15 | 7.45 | — |
| — | 1.30 | 4.05 | 2.67 | +0.33 | 23.7% | 88 | 23.7% | -0.70 | 6.97 | 4.85 | 9.10 | — |
| — | 0.10 | 3.55 | 1.82 | +0.26 | 23.6% | 90 | 23.6% | -0.78 | 8.50 | 6.20 | 10.80 | — |
| — | — | 3.15 | — | +0.20 | 23.5% | 92 | 23.5% | -0.85 | 10.03 | 7.65 | 12.40 | — |
| — | — | 2.88 | — | +0.15 | 23.5% | 94 | 23.5% | -0.91 | 11.78 | 10.25 | 13.30 | — |
| — | — | 2.68 | — | +0.11 | 23.6% | 96 | 23.6% | -0.96 | 13.68 | 11.75 | 15.60 | — |
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.