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 | |
| — | 15.75 | 19.25 | 17.50 | +0.90 | 28.1% | 67 | 28.1% | -0.10 | — | — | 2.04 | — |
| — | 12.50 | 16.90 | 14.70 | +0.87 | 27.0% | 70 | 27.0% | -0.14 | — | — | 2.00 | — |
| — | 10.80 | 15.10 | 12.95 | +0.83 | 26.4% | 72 | 26.4% | -0.17 | — | — | 3.50 | — |
| — | 9.25 | 13.95 | 11.60 | +0.80 | 25.8% | 74 | 25.8% | -0.21 | 2.17 | 0.30 | 4.05 | — |
| — | 8.50 | 11.40 | 9.95 | +0.75 | 25.3% | 76 | 25.3% | -0.26 | 2.62 | 0.79 | 4.45 | — |
| — | 7.15 | 9.20 | 8.18 | +0.70 | 24.9% | 78 | 24.9% | -0.31 | 3.28 | 1.41 | 5.15 | — |
| — | 6.50 | 8.55 | 7.53 | +0.68 | 24.7% | 79 | 24.7% | -0.34 | 3.61 | 1.57 | 5.65 | — |
| — | 5.85 | 7.90 | 6.88 | +0.65 | 24.5% | 80 | 24.5% | -0.36 | 3.88 | 2.00 | 5.75 | — |
| — | 4.60 | 8.90 | 6.75 | +0.62 | 24.3% | 81 | 24.3% | -0.39 | 4.70 | 3.05 | 6.35 | — |
| — | 3.95 | 8.35 | 6.15 | +0.59 | 24.1% | 82 | — | — | 4.65 | 2.50 | 6.80 | — |
| — | 3.70 | 7.75 | 5.72 | — | — | 83 | 24.0% | -0.46 | 5.15 | 3.00 | 7.30 | — |
| — | 3.45 | 7.25 | 5.35 | +0.53 | 23.8% | 84 | 23.8% | -0.49 | 5.40 | 3.30 | 7.50 | — |
| — | 3.30 | 6.80 | 5.05 | +0.50 | 23.7% | 85 | 23.7% | -0.52 | 5.28 | 4.55 | 6.00 | — |
| — | 2.29 | 6.35 | 4.32 | +0.47 | 23.6% | 86 | 23.6% | -0.55 | 6.75 | 4.75 | 8.75 | — |
| — | 2.31 | 5.90 | 4.11 | +0.44 | 23.5% | 87 | 23.5% | -0.58 | 7.40 | 5.35 | 9.45 | — |
| — | 1.10 | 4.95 | 3.02 | +0.41 | 23.4% | 88 | 23.4% | -0.61 | 7.83 | 6.70 | 8.95 | — |
| — | 1.30 | 4.75 | 3.02 | +0.36 | 23.3% | 90 | 23.3% | -0.67 | 9.07 | 8.20 | 9.95 | — |
| — | 0.60 | 4.25 | 2.42 | +0.30 | 23.1% | 92 | 23.1% | -0.73 | 10.82 | 9.80 | 11.85 | — |
| — | 0.14 | 3.80 | 1.97 | +0.26 | 23.1% | 94 | 23.1% | -0.78 | 12.28 | 10.25 | 14.30 | — |
| — | — | 3.45 | — | +0.21 | 23.0% | 96 | 23.0% | -0.83 | 13.80 | 13.00 | 14.60 | — |
| — | — | 2.79 | — | +0.16 | 23.0% | 99 | 23.0% | -0.89 | 16.48 | 15.65 | 17.30 | — |
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.