Spot 82.67
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 20.45 | 18.07 | +0.90 | 29.7% | 66 | 29.7% | -0.10 | — | — | 2.89 | — |
| — | 14.00 | 16.80 | 15.40 | +0.87 | 28.4% | 69 | 28.4% | -0.13 | — | — | 3.30 | — |
| — | 11.60 | 16.30 | 13.95 | +0.84 | 27.6% | 71 | 27.6% | -0.16 | — | — | 3.60 | — |
| — | 11.10 | 14.00 | 12.55 | +0.80 | 26.9% | 73 | 26.9% | -0.20 | — | — | 3.95 | — |
| — | 9.40 | 12.85 | 11.12 | +0.77 | 26.3% | 75 | 26.3% | -0.24 | 2.29 | 0.17 | 4.40 | — |
| — | 7.00 | 11.65 | 9.32 | +0.72 | 25.8% | 77 | 25.8% | -0.29 | 2.90 | 0.85 | 4.95 | — |
| — | 6.45 | 10.95 | 8.70 | +0.70 | 25.5% | 78 | 25.5% | -0.31 | 3.30 | 1.10 | 5.50 | — |
| — | 5.50 | 10.30 | 7.90 | +0.67 | 25.3% | 79 | 25.3% | -0.34 | 4.47 | 3.20 | 5.75 | — |
| — | 5.30 | 9.35 | 7.33 | +0.64 | 25.0% | 80 | 25.0% | -0.37 | 4.08 | 2.00 | 6.15 | — |
| — | 4.55 | 9.15 | 6.85 | +0.62 | 24.8% | 81 | 24.8% | -0.40 | 4.35 | 2.10 | 6.60 | — |
| — | 5.55 | 7.55 | 6.55 | +0.59 | 24.6% | 82 | 24.6% | -0.43 | 4.78 | 2.66 | 6.90 | — |
| — | 3.75 | 7.65 | 5.70 | +0.56 | 24.4% | 83 | 24.4% | -0.46 | 5.58 | 3.70 | 7.45 | — |
| — | 4.30 | 6.10 | 5.20 | +0.53 | 24.2% | 84 | 24.2% | -0.49 | 6.65 | 5.30 | 8.00 | — |
| — | 2.60 | 5.70 | 4.15 | +0.50 | 24.1% | 85 | 24.1% | -0.52 | 7.00 | 4.85 | 9.15 | — |
| — | 2.26 | 7.15 | 4.71 | +0.47 | 23.9% | 86 | 23.9% | -0.55 | 7.25 | 5.90 | 8.60 | — |
| — | 3.10 | 5.20 | 4.15 | +0.44 | 23.8% | 87 | 23.8% | -0.58 | 7.50 | 5.40 | 9.60 | — |
| — | 1.08 | 5.35 | 3.21 | +0.38 | 23.5% | 89 | 23.5% | -0.65 | 8.50 | 6.35 | 10.65 | — |
| — | 0.40 | 3.60 | 2.00 | +0.33 | 23.3% | 91 | 23.3% | -0.70 | 9.93 | 8.60 | 11.25 | — |
| — | 0.05 | 4.55 | 2.30 | +0.28 | 23.1% | 93 | 23.1% | -0.76 | 11.40 | 10.20 | 12.60 | — |
| — | — | 2.05 | — | +0.23 | 23.0% | 95 | 23.0% | -0.81 | 13.15 | 12.10 | 14.20 | — |
| — | — | 2.93 | — | +0.18 | 22.9% | 98 | 22.9% | -0.88 | 15.90 | 13.45 | 18.35 | — |
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.