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 | |
| — | 14.70 | 19.20 | 16.95 | +0.89 | 29.2% | 67 | 29.2% | -0.11 | — | — | 3.15 | — |
| — | 12.25 | 16.70 | 14.47 | +0.85 | 28.1% | 70 | 28.1% | -0.16 | — | — | 2.00 | — |
| — | 10.55 | 15.05 | 12.80 | +0.82 | 27.5% | 72 | 27.5% | -0.19 | 1.56 | 0.95 | 2.17 | — |
| — | 8.95 | 13.65 | 11.30 | +0.78 | 26.9% | 74 | 26.9% | -0.23 | 2.23 | 0.05 | 4.40 | — |
| — | 7.80 | 12.15 | 9.97 | +0.73 | 26.3% | 76 | 26.3% | -0.27 | 2.60 | 0.60 | 4.60 | — |
| — | 6.05 | 10.80 | 8.43 | +0.69 | 25.8% | 78 | — | — | 2.95 | 0.90 | 5.00 | — |
| — | 5.45 | 10.20 | 7.83 | — | — | 79 | — | — | 3.90 | 1.90 | 5.90 | — |
| — | 4.90 | 9.60 | 7.25 | +0.63 | 25.4% | 80 | 25.4% | -0.38 | 4.25 | 2.00 | 6.50 | — |
| — | 4.70 | 9.00 | 6.85 | +0.61 | 25.1% | 81 | 25.1% | -0.41 | 4.50 | 2.10 | 6.90 | — |
| — | 3.80 | 8.45 | 6.12 | +0.58 | 25.0% | 82 | 25.0% | -0.44 | 4.65 | 2.90 | 6.40 | — |
| — | 3.20 | 7.85 | 5.53 | +0.55 | 24.8% | 83 | 24.8% | -0.47 | 5.47 | 3.05 | 7.90 | — |
| — | 2.75 | 7.50 | 5.12 | +0.52 | 24.6% | 84 | 24.6% | -0.50 | 6.90 | 5.30 | 8.50 | — |
| — | 2.21 | 6.95 | 4.58 | +0.49 | 24.4% | 85 | 24.4% | -0.53 | 5.47 | 4.20 | 6.75 | — |
| — | 1.90 | 6.60 | 4.25 | +0.47 | 24.3% | 86 | 24.3% | -0.56 | 7.15 | 4.70 | 9.60 | — |
| — | 1.40 | 6.15 | 3.77 | +0.44 | 24.1% | 87 | 24.1% | -0.59 | 7.70 | 5.30 | 10.10 | — |
| — | 1.05 | 5.80 | 3.42 | — | — | 88 | — | — | 8.15 | 5.85 | 10.45 | — |
| — | 0.52 | 4.95 | 2.73 | — | — | 90 | — | — | 9.68 | 7.30 | 12.05 | — |
| — | 0.10 | 4.40 | 2.25 | — | — | 92 | — | — | 11.00 | 8.85 | 13.15 | — |
| — | — | 3.95 | — | +0.26 | 23.4% | 94 | 23.4% | -0.78 | 13.00 | 10.60 | 15.40 | — |
| — | — | 3.60 | — | +0.21 | 23.3% | 96 | 23.3% | -0.82 | 14.40 | 12.10 | 16.70 | — |
| — | — | 3.05 | — | +0.16 | 23.2% | 99 | 23.2% | -0.88 | 17.10 | 14.70 | 19.50 | — |
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.