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 | |
| — | 16.50 | 19.45 | 17.98 | +0.90 | 29.3% | 66 | 29.3% | -0.11 | — | — | 2.70 | — |
| — | 12.85 | 17.60 | 15.22 | +0.86 | 28.2% | 69 | 28.2% | -0.15 | — | — | 3.30 | — |
| — | 12.55 | 14.80 | 13.68 | +0.83 | 27.5% | 71 | 27.5% | -0.18 | 1.71 | 0.37 | 3.05 | — |
| — | 10.80 | 13.60 | 12.20 | +0.79 | 26.9% | 73 | 26.9% | -0.22 | 2.33 | 0.20 | 4.45 | — |
| — | 9.55 | 11.55 | 10.55 | +0.75 | 26.3% | 75 | 26.3% | -0.26 | 2.67 | 0.40 | 4.95 | — |
| — | 6.85 | 11.45 | 9.15 | +0.70 | 25.8% | 77 | 25.8% | -0.31 | 2.80 | 0.65 | 4.95 | — |
| — | 7.25 | 9.55 | 8.40 | +0.68 | 25.6% | 78 | 25.6% | -0.34 | 2.95 | 0.90 | 5.00 | — |
| — | 6.20 | 9.60 | 7.90 | +0.65 | 25.4% | 79 | 25.4% | -0.36 | 3.12 | 1.30 | 4.95 | — |
| — | 5.25 | 8.10 | 6.67 | +0.62 | 25.1% | 80 | 25.1% | -0.39 | 4.17 | 2.00 | 6.35 | — |
| — | 4.80 | 9.05 | 6.92 | +0.60 | 24.9% | 81 | 24.9% | -0.42 | 4.44 | 2.08 | 6.80 | — |
| — | 3.80 | 8.45 | 6.12 | +0.57 | 24.8% | 82 | 24.8% | -0.45 | 4.97 | 2.69 | 7.25 | — |
| — | 3.45 | 8.00 | 5.72 | +0.54 | 24.6% | 83 | 24.6% | -0.48 | 5.42 | 3.10 | 7.75 | — |
| — | 2.60 | 7.35 | 4.97 | +0.51 | 24.4% | 84 | 24.4% | -0.51 | 7.05 | 5.30 | 8.80 | — |
| — | 2.20 | 6.75 | 4.47 | — | — | 85 | — | — | 5.75 | 4.00 | 7.50 | — |
| — | 1.80 | 6.35 | 4.08 | — | — | 86 | — | — | 7.12 | 4.80 | 9.45 | — |
| — | 1.65 | 6.15 | 3.90 | +0.42 | 24.0% | 87 | 24.0% | -0.60 | 7.75 | 5.40 | 10.10 | — |
| — | 0.69 | 4.95 | 2.82 | +0.37 | 23.7% | 89 | 23.7% | -0.66 | 8.90 | 6.65 | 11.15 | — |
| — | 0.60 | 4.95 | 2.77 | +0.32 | 23.5% | 91 | 23.5% | -0.71 | 10.38 | 8.00 | 12.75 | — |
| — | — | 4.40 | — | +0.27 | 23.4% | 93 | 23.4% | -0.76 | 10.90 | 9.70 | 12.10 | — |
| — | — | 3.95 | — | +0.23 | 23.3% | 95 | 23.3% | -0.81 | 13.25 | 12.10 | 14.40 | — |
| — | — | 3.00 | — | +0.17 | 23.1% | 98 | 23.1% | -0.87 | 16.10 | 14.30 | 17.90 | — |
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.