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 | |
| — | 14.35 | 16.35 | 15.35 | +1.00 | 55.9% | 67 | 55.9% | -0.00 | — | — | 0.81 | — |
| — | 13.50 | 15.60 | 14.55 | — | — | 68 | 54.5% | -0.01 | — | — | 0.07 | — |
| — | 12.50 | 14.60 | 13.55 | — | — | 69 | — | — | — | — | 0.03 | — |
| — | 11.25 | 12.95 | 12.10 | — | — | 70 | 51.8% | -0.01 | — | — | 0.07 | — |
| — | 9.85 | 11.95 | 10.90 | +0.98 | 50.5% | 71 | 50.5% | -0.02 | — | — | 0.03 | — |
| — | 8.70 | 11.50 | 10.10 | +0.96 | 49.3% | 72 | 49.3% | -0.04 | — | — | 0.02 | — |
| — | 8.50 | 9.95 | 9.22 | +0.95 | 48.1% | 73 | 48.1% | -0.05 | — | — | 0.02 | — |
| — | 7.55 | 9.65 | 8.60 | +0.92 | 47.0% | 74 | 47.0% | -0.08 | 0.02 | 0.01 | 0.03 | — |
| — | 7.10 | 8.30 | 7.70 | +0.88 | 45.9% | 75 | 45.9% | -0.13 | 0.04 | 0.03 | 0.05 | — |
| — | 6.10 | 7.10 | 6.60 | +0.82 | 44.8% | 76 | 44.8% | -0.18 | 0.06 | 0.04 | 0.07 | — |
| — | 4.60 | 6.95 | 5.78 | +0.76 | 43.6% | 77 | 43.6% | -0.24 | 0.08 | 0.06 | 0.10 | — |
| — | 4.25 | 5.20 | 4.72 | +0.67 | 42.6% | 78 | 42.6% | -0.33 | 0.14 | 0.10 | 0.17 | — |
| — | 2.48 | 4.50 | 3.49 | +0.57 | 41.9% | 79 | 41.9% | -0.43 | 0.26 | 0.21 | 0.31 | — |
| — | 3.00 | 3.20 | 3.10 | +0.48 | 41.5% | 80 | 41.5% | -0.53 | 0.45 | 0.41 | 0.49 | — |
| — | 2.27 | 2.46 | 2.37 | +0.38 | 41.2% | 81 | 41.2% | -0.62 | 0.72 | 0.66 | 0.79 | — |
| — | 1.66 | 1.79 | 1.73 | +0.30 | 41.1% | 82 | 41.1% | -0.71 | 1.10 | 1.00 | 1.21 | — |
| — | 1.09 | 1.28 | 1.19 | +0.22 | 41.1% | 83 | 41.1% | -0.78 | 1.62 | 1.54 | 1.70 | — |
| — | 0.77 | 0.87 | 0.82 | +0.16 | 41.3% | 84 | 41.3% | -0.84 | 2.23 | 2.09 | 2.36 | — |
| — | 0.49 | 0.58 | 0.54 | +0.12 | 41.6% | 85 | 41.6% | -0.89 | 2.90 | 2.05 | 3.75 | — |
| — | 0.32 | 0.39 | 0.35 | +0.08 | 42.2% | 86 | 42.2% | -0.92 | 4.40 | 3.45 | 5.35 | — |
| — | 0.18 | 0.26 | 0.22 | +0.06 | 42.8% | 87 | 42.8% | -0.95 | 5.15 | 4.20 | 6.10 | — |
| — | 0.08 | 0.16 | 0.12 | +0.04 | 43.6% | 88 | 43.6% | -0.96 | 5.90 | 5.00 | 6.80 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 44.6% | 89 | 44.6% | -0.97 | 6.75 | 5.90 | 7.60 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 45.6% | 90 | 45.6% | -0.98 | 8.22 | 7.05 | 9.40 | — |
| — | — | 0.12 | — | +0.02 | 46.7% | 91 | 46.7% | -0.99 | 9.20 | 8.00 | 10.40 | — |
| — | — | 0.06 | — | +0.01 | 47.8% | 92 | 47.8% | -0.99 | 10.10 | 8.80 | 11.40 | — |
| — | — | 0.09 | — | +0.01 | 49.0% | 93 | 49.0% | -1.00 | 11.15 | 9.90 | 12.40 | — |
| — | — | 0.09 | — | +0.01 | 50.3% | 94 | 50.3% | -1.00 | 11.93 | 10.55 | 13.30 | — |
| — | — | 0.06 | — | +0.01 | 51.5% | 95 | 51.5% | -1.00 | 13.25 | 12.10 | 14.40 | — |
| — | — | 0.04 | — | +0.00 | 52.7% | 96 | 52.7% | -1.00 | 14.20 | 13.00 | 15.40 | — |
| — | — | 0.09 | — | +0.00 | 53.7% | 97 | 53.7% | -1.00 | 15.20 | 14.00 | 16.40 | — |
| — | — | 0.06 | — | +0.00 | 54.7% | 98 | 54.7% | -1.00 | 16.15 | 14.90 | 17.40 | — |
| — | — | 0.12 | — | +0.00 | 55.6% | 99 | 55.6% | -1.00 | 17.15 | 15.90 | 18.40 | — |
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.