Spot 82.55
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 16.55 | 15.40 | +0.91 | 46.2% | 67 | 46.2% | -0.09 | 0.40 | 0.12 | 0.68 | — |
| — | 13.30 | 16.20 | 14.75 | +0.89 | 45.7% | 68 | 45.7% | -0.11 | 0.40 | 0.10 | 0.69 | — |
| — | 12.85 | 15.20 | 14.03 | +0.87 | 45.3% | 69 | 45.3% | -0.13 | 0.49 | 0.23 | 0.76 | — |
| — | 12.05 | 14.35 | 13.20 | +0.85 | 44.9% | 70 | 44.9% | -0.15 | 0.67 | 0.43 | 0.90 | — |
| — | 11.20 | 12.95 | 12.07 | +0.83 | 44.6% | 71 | 44.6% | -0.17 | 0.70 | 0.47 | 0.94 | — |
| — | 10.35 | 12.75 | 11.55 | +0.80 | 44.4% | 72 | 44.4% | -0.20 | 0.82 | 0.60 | 1.05 | — |
| — | 9.50 | 11.90 | 10.70 | +0.77 | 44.2% | 73 | 44.2% | -0.23 | 1.03 | 0.75 | 1.32 | — |
| — | 8.70 | 11.15 | 9.93 | +0.74 | 44.0% | 74 | 44.0% | -0.26 | 1.14 | 0.80 | 1.47 | — |
| — | 7.90 | 9.75 | 8.82 | +0.71 | 43.9% | 75 | 43.9% | -0.30 | 1.31 | 0.94 | 1.69 | — |
| — | 7.15 | 9.75 | 8.45 | +0.67 | 43.8% | 76 | 43.8% | -0.33 | 1.61 | 1.24 | 1.98 | — |
| — | 6.45 | 8.90 | 7.67 | +0.63 | 43.8% | 77 | 43.8% | -0.37 | 1.99 | 1.62 | 2.35 | — |
| — | 6.40 | 7.65 | 7.03 | +0.60 | 43.7% | 78 | 43.7% | -0.41 | 2.32 | 2.04 | 2.60 | — |
| — | 5.70 | 6.65 | 6.17 | +0.56 | 43.7% | 79 | 43.7% | -0.45 | 2.62 | 2.25 | 2.99 | — |
| — | 5.55 | 6.00 | 5.78 | +0.52 | 43.6% | 80 | 43.6% | -0.48 | 3.12 | 2.79 | 3.45 | — |
| — | 3.85 | 5.70 | 4.78 | +0.48 | 43.6% | 81 | 43.6% | -0.52 | 3.52 | 3.25 | 3.80 | — |
| — | 4.40 | 5.10 | 4.75 | +0.44 | 43.6% | 82 | 43.6% | -0.56 | 3.85 | 3.40 | 4.30 | — |
| — | 2.97 | 5.55 | 4.26 | +0.41 | 43.6% | 83 | 43.6% | -0.60 | 4.40 | 3.90 | 4.90 | — |
| — | 3.50 | 4.10 | 3.80 | +0.37 | 43.5% | 84 | 43.5% | -0.63 | 4.47 | 3.65 | 5.30 | — |
| — | 3.20 | 3.55 | 3.38 | +0.34 | 43.5% | 85 | 43.5% | -0.67 | 5.58 | 5.30 | 5.85 | — |
| — | 2.76 | 3.20 | 2.98 | +0.31 | 43.5% | 86 | 43.5% | -0.70 | 6.65 | 5.85 | 7.45 | — |
| — | 1.78 | 3.75 | 2.77 | +0.28 | 43.4% | 87 | 43.4% | -0.73 | 7.28 | 6.40 | 8.15 | — |
| — | 2.20 | 2.60 | 2.40 | +0.25 | 43.4% | 88 | 43.4% | -0.76 | 7.75 | 7.05 | 8.45 | — |
| — | 1.73 | 2.16 | 1.95 | +0.22 | 43.4% | 89 | 43.4% | -0.79 | 8.68 | 7.80 | 9.55 | — |
| — | 1.37 | 2.12 | 1.75 | +0.20 | 43.3% | 90 | 43.3% | -0.81 | 9.40 | 8.60 | 10.20 | — |
| — | 1.17 | 1.77 | 1.47 | +0.18 | 43.3% | 91 | 43.3% | -0.83 | 10.12 | 8.85 | 11.40 | — |
| — | 0.93 | 1.68 | 1.30 | +0.16 | 43.3% | 92 | 43.3% | -0.85 | 10.85 | 9.40 | 12.30 | — |
| — | 0.65 | 1.38 | 1.01 | +0.14 | 43.3% | 93 | 43.3% | -0.87 | 11.62 | 9.90 | 13.35 | — |
| — | 0.60 | 1.29 | 0.94 | +0.12 | 43.3% | 94 | 43.3% | -0.89 | 12.50 | 10.85 | 14.15 | — |
| — | 0.50 | 1.06 | 0.78 | +0.11 | 43.3% | 95 | 43.3% | -0.90 | 13.07 | 11.70 | 14.45 | — |
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.