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 | |
| — | 15.35 | 20.05 | 17.70 | +0.90 | 29.8% | 66 | 29.8% | -0.11 | — | — | 2.99 | — |
| — | 13.80 | 16.95 | 15.38 | +0.86 | 28.5% | 69 | 28.5% | -0.15 | — | — | 3.35 | — |
| — | 11.50 | 15.60 | 13.55 | +0.83 | 27.8% | 71 | 27.8% | -0.18 | — | — | 3.70 | — |
| — | 9.80 | 14.75 | 12.28 | +0.79 | 27.1% | 73 | 27.1% | -0.22 | — | — | 3.75 | — |
| — | 9.15 | 12.20 | 10.68 | +0.75 | 26.5% | 75 | 26.5% | -0.26 | 2.33 | 0.12 | 4.55 | — |
| — | 7.00 | 11.60 | 9.30 | +0.70 | 25.9% | 77 | 25.9% | -0.31 | 2.81 | 0.67 | 4.95 | — |
| — | 6.35 | 10.70 | 8.53 | +0.68 | 25.7% | 78 | 25.7% | -0.33 | 2.35 | 0.95 | 3.75 | — |
| — | 5.75 | 10.05 | 7.90 | +0.65 | 25.4% | 79 | 25.4% | -0.36 | 3.63 | 1.16 | 6.10 | — |
| — | 5.05 | 9.45 | 7.25 | +0.63 | 25.2% | 80 | 25.2% | -0.39 | 4.28 | 2.00 | 6.55 | — |
| — | 4.30 | 9.10 | 6.70 | +0.60 | 25.0% | 81 | 25.0% | -0.42 | 4.50 | 2.05 | 6.95 | — |
| — | 3.60 | 8.30 | 5.95 | +0.57 | 24.8% | 82 | 24.8% | -0.45 | 4.85 | 2.50 | 7.20 | — |
| — | 3.05 | 7.75 | 5.40 | +0.54 | 24.6% | 83 | 24.6% | -0.48 | 5.38 | 2.95 | 7.80 | — |
| — | 2.75 | 7.55 | 5.15 | +0.51 | 24.4% | 84 | 24.4% | -0.51 | 6.67 | 5.30 | 8.05 | — |
| — | 2.55 | 7.15 | 4.85 | +0.49 | 24.3% | 85 | 24.3% | -0.54 | 5.47 | 4.40 | 6.55 | — |
| — | 1.86 | 6.80 | 4.33 | +0.46 | 24.1% | 86 | 24.1% | -0.57 | 7.15 | 4.85 | 9.45 | — |
| — | 1.81 | 6.50 | 4.16 | +0.43 | 24.0% | 87 | 24.0% | -0.60 | 7.70 | 5.40 | 10.00 | — |
| — | 0.95 | 5.70 | 3.33 | +0.37 | 23.8% | 89 | 23.8% | -0.66 | 9.00 | 6.55 | 11.45 | — |
| — | 0.37 | 4.95 | 2.66 | +0.32 | 23.6% | 91 | 23.6% | -0.71 | 10.43 | 8.20 | 12.65 | — |
| — | — | 4.90 | — | +0.27 | 23.4% | 93 | 23.4% | -0.76 | 10.93 | 9.60 | 12.25 | — |
| — | — | 4.90 | — | +0.23 | 23.3% | 95 | 23.3% | -0.81 | 13.72 | 11.25 | 16.20 | — |
| — | — | 3.45 | — | +0.17 | 23.3% | 98 | 23.3% | -0.86 | 16.27 | 14.10 | 18.45 | — |
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.