Spot 82.92
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 18.85 | 16.75 | +0.95 | 28.5% | 67 | 28.5% | -0.06 | — | — | 1.76 | — |
| — | 11.45 | 16.25 | 13.85 | +0.92 | 27.0% | 70 | 27.0% | -0.10 | 1.09 | 0.27 | 1.91 | — |
| — | 10.00 | 14.20 | 12.10 | +0.89 | 26.1% | 72 | 26.1% | -0.13 | — | — | 2.80 | — |
| — | 8.70 | 13.15 | 10.93 | +0.85 | 25.4% | 74 | 25.4% | -0.17 | 1.00 | 0.62 | 1.38 | — |
| — | 7.95 | 9.50 | 8.72 | +0.79 | 24.7% | 76 | 24.7% | -0.22 | — | — | 4.55 | — |
| — | 6.35 | 8.00 | 7.17 | +0.73 | 24.2% | 78 | 24.2% | -0.28 | — | — | 4.90 | — |
| — | 5.90 | 7.10 | 6.50 | +0.70 | 24.0% | 79 | 24.0% | -0.32 | 2.45 | 0.20 | 4.70 | — |
| — | 3.90 | 8.10 | 6.00 | +0.66 | 23.8% | 80 | 23.8% | -0.35 | 2.62 | 0.30 | 4.95 | — |
| — | 4.55 | 5.95 | 5.25 | +0.62 | 23.6% | 81 | 23.6% | -0.39 | 2.92 | 0.63 | 5.20 | — |
| — | 2.35 | 6.55 | 4.45 | +0.59 | 23.4% | 82 | 23.4% | -0.43 | 3.83 | 1.60 | 6.05 | — |
| — | 1.73 | 5.90 | 3.81 | +0.55 | 23.3% | 83 | 23.3% | -0.47 | 3.90 | 1.55 | 6.25 | — |
| — | 1.30 | 4.95 | 3.12 | +0.50 | 23.2% | 84 | 23.2% | -0.51 | 4.38 | 2.00 | 6.75 | — |
| — | 1.15 | 4.95 | 3.05 | +0.46 | 23.1% | 85 | 23.1% | -0.55 | 4.12 | 2.55 | 5.70 | — |
| — | 0.43 | 4.85 | 2.64 | +0.43 | 23.0% | 86 | 23.0% | -0.59 | 5.85 | 3.60 | 8.10 | — |
| — | 0.16 | 3.60 | 1.88 | +0.28 | 22.8% | 90 | 22.8% | -0.73 | 8.40 | 6.75 | 10.05 | — |
| — | 0.44 | 1.05 | 0.74 | +0.15 | 23.0% | 95 | 23.0% | -0.87 | 12.50 | 10.20 | 14.80 | — |
| — | — | 1.74 | — | +0.08 | 23.4% | 100 | 23.4% | -0.97 | 17.20 | 16.45 | 17.95 | — |
| — | — | 1.35 | — | +0.04 | 24.0% | 105 | 24.0% | -1.00 | 22.07 | 19.75 | 24.40 | — |
| — | — | 1.33 | — | +0.02 | 24.8% | 110 | 24.8% | -1.00 | 27.10 | 24.80 | 29.40 | — |
| — | — | 1.20 | — | +0.01 | 25.6% | 115 | 25.6% | -1.00 | 32.10 | 30.15 | 34.05 | — |
| — | — | 1.20 | — | +0.00 | 26.4% | 120 | 26.4% | -1.00 | 37.05 | 34.85 | 39.25 | — |
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.