Spot 82.64
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 15.40 | 13.35 | +0.92 | 29.0% | 70 | 29.0% | -0.08 | — | — | 1.67 | — |
| — | 8.95 | 13.70 | 11.32 | +0.89 | 27.9% | 72 | 27.9% | -0.12 | — | — | 2.79 | — |
| — | 7.55 | 12.00 | 9.78 | +0.85 | 27.0% | 74 | 27.0% | -0.16 | — | — | 3.10 | — |
| — | 5.80 | 10.40 | 8.10 | +0.80 | 26.2% | 76 | — | — | — | — | 3.40 | — |
| — | 5.30 | 9.70 | 7.50 | +0.77 | 25.9% | 77 | 25.9% | -0.24 | — | — | 3.80 | — |
| — | 4.70 | 9.30 | 7.00 | +0.73 | 25.5% | 78 | 25.5% | -0.27 | — | — | 4.00 | — |
| — | 3.60 | 8.30 | 5.95 | +0.70 | 25.2% | 79 | — | — | 2.42 | 0.35 | 4.50 | — |
| — | 3.15 | 7.65 | 5.40 | +0.66 | 25.0% | 80 | 25.0% | -0.35 | 2.58 | 0.20 | 4.95 | — |
| — | 2.90 | 6.95 | 4.92 | +0.62 | 24.7% | 81 | — | — | 2.82 | 0.69 | 4.95 | — |
| — | 2.05 | 6.35 | 4.20 | +0.58 | 24.5% | 82 | — | — | 3.35 | 2.81 | 3.90 | — |
| — | 1.26 | 5.85 | 3.56 | +0.54 | 24.3% | 83 | 24.3% | -0.47 | 3.85 | 1.70 | 6.00 | — |
| — | 1.31 | 5.00 | 3.15 | +0.50 | 24.2% | 84 | 24.2% | -0.52 | 4.55 | 2.30 | 6.80 | — |
| — | 0.60 | 5.00 | 2.80 | +0.45 | 24.1% | 85 | 24.1% | -0.56 | 4.60 | 3.70 | 5.50 | — |
| — | 0.27 | 4.40 | 2.33 | — | — | 86 | — | — | 5.60 | 3.45 | 7.75 | — |
| — | 0.52 | 4.10 | 2.31 | +0.37 | 23.8% | 87 | — | — | 6.20 | 3.85 | 8.55 | — |
| — | 1.30 | 2.33 | 1.81 | — | — | 88 | — | — | 6.10 | 4.75 | 7.45 | — |
| — | 1.02 | 1.81 | 1.42 | — | — | 89 | — | — | 7.62 | 5.55 | 9.70 | — |
| — | — | 3.35 | — | — | — | 90 | — | — | 8.70 | 6.40 | 11.00 | — |
| — | — | 2.94 | — | +0.20 | 23.7% | 92 | 23.7% | -0.84 | 10.25 | 7.85 | 12.65 | — |
| — | — | 2.78 | — | — | — | 94 | — | — | 12.05 | 9.65 | 14.45 | — |
| — | — | 1.68 | — | +0.11 | 23.8% | 96 | 23.8% | -0.95 | 13.72 | 11.60 | 15.85 | — |
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.