Spot 82.15
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 15.45 | 13.40 | +0.90 | 29.6% | 70 | 29.6% | -0.10 | — | — | 1.80 | — |
| — | 9.55 | 13.70 | 11.62 | +0.87 | 28.5% | 72 | 28.5% | -0.13 | — | — | 2.01 | — |
| — | 8.50 | 10.70 | 9.60 | +0.83 | 27.5% | 74 | 27.5% | -0.17 | — | — | 3.05 | — |
| — | 7.95 | 10.20 | 9.07 | +0.81 | 27.0% | 75 | 27.0% | -0.19 | — | — | 3.35 | — |
| — | 6.55 | 9.95 | 8.25 | +0.78 | 26.6% | 76 | 26.6% | -0.22 | — | — | 3.60 | — |
| — | 5.45 | 9.65 | 7.55 | +0.75 | 26.2% | 77 | 26.2% | -0.25 | — | — | 3.80 | — |
| — | 4.95 | 8.85 | 6.90 | +0.72 | 25.8% | 78 | 25.8% | -0.29 | — | — | 4.75 | — |
| — | 4.50 | 8.20 | 6.35 | +0.68 | 25.5% | 79 | 25.5% | -0.32 | 2.54 | 0.12 | 4.95 | — |
| — | 4.30 | 6.95 | 5.62 | +0.65 | 25.2% | 80 | 25.2% | -0.36 | 2.39 | 1.79 | 2.99 | — |
| — | 2.95 | 6.90 | 4.92 | +0.61 | 24.9% | 81 | 24.9% | -0.40 | 2.85 | 0.76 | 4.95 | — |
| — | 2.20 | 6.35 | 4.28 | +0.56 | 24.7% | 82 | 24.7% | -0.45 | 3.25 | 2.70 | 3.80 | — |
| — | 1.50 | 5.65 | 3.58 | +0.52 | 24.5% | 83 | 24.5% | -0.49 | 4.02 | 1.64 | 6.40 | — |
| — | 1.82 | 4.95 | 3.38 | +0.48 | 24.3% | 84 | 24.3% | -0.54 | 4.47 | 2.20 | 6.75 | — |
| — | 0.45 | 4.80 | 2.62 | +0.44 | 24.1% | 85 | 24.1% | -0.58 | 3.92 | 2.30 | 5.55 | — |
| — | 0.10 | 4.95 | 2.52 | +0.39 | 23.9% | 86 | 23.9% | -0.63 | 5.95 | 3.60 | 8.30 | — |
| — | 0.15 | 4.15 | 2.15 | +0.35 | 23.8% | 87 | 23.8% | -0.67 | 6.38 | 4.05 | 8.70 | — |
| — | 1.30 | 5.00 | 3.15 | +0.31 | 23.7% | 88 | 23.7% | -0.71 | 7.10 | 5.80 | 8.40 | — |
| — | — | 3.55 | — | +0.25 | 23.6% | 90 | 23.6% | -0.79 | 8.10 | 6.65 | 9.55 | — |
| — | — | 2.53 | — | +0.19 | 23.5% | 92 | 23.5% | -0.86 | 9.95 | 8.90 | 11.00 | — |
| — | — | 2.88 | — | +0.14 | 23.5% | 94 | 23.5% | -0.92 | 11.62 | 10.50 | 12.75 | — |
| — | — | 2.45 | — | +0.10 | 23.6% | 96 | 23.6% | -0.96 | 13.90 | 11.65 | 16.15 | — |
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.