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 | |
| — | 13.75 | 16.15 | 14.95 | +0.97 | 48.2% | 67 | 48.2% | -0.03 | — | — | 0.75 | — |
| — | 12.95 | 15.40 | 14.18 | +0.97 | 46.8% | 68 | 46.8% | -0.03 | — | — | 0.11 | — |
| — | 11.75 | 14.15 | 12.95 | +0.96 | 45.6% | 69 | 45.6% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 11.45 | 13.20 | 12.32 | +0.95 | 44.5% | 70 | 44.5% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 9.95 | 12.70 | 11.32 | +0.93 | 43.6% | 71 | 43.6% | -0.07 | — | — | 0.09 | — |
| — | 9.00 | 11.80 | 10.40 | +0.91 | 42.7% | 72 | 42.7% | -0.09 | 0.09 | 0.04 | 0.13 | — |
| — | 8.60 | 10.30 | 9.45 | +0.88 | 42.0% | 73 | 42.0% | -0.12 | 0.16 | 0.10 | 0.22 | — |
| — | 7.55 | 9.95 | 8.75 | +0.85 | 41.3% | 74 | 41.3% | -0.16 | 0.28 | 0.10 | 0.47 | — |
| — | 6.95 | 8.70 | 7.83 | +0.81 | 40.7% | 75 | 40.7% | -0.20 | 0.22 | 0.16 | 0.28 | 102 |
| — | 5.25 | 7.50 | 6.38 | +0.76 | 40.2% | 76 | 40.2% | -0.25 | 0.34 | 0.23 | 0.44 | 82 |
| — | 5.50 | 6.50 | 6.00 | +0.70 | 39.8% | 77 | 39.8% | -0.30 | 0.45 | 0.38 | 0.52 | — |
| — | 4.35 | 6.60 | 5.47 | +0.63 | 39.4% | 78 | 39.4% | -0.37 | 0.67 | 0.47 | 0.86 | — |
| — | 4.15 | 5.00 | 4.58 | +0.56 | 39.1% | 79 | 39.1% | -0.44 | 0.85 | 0.67 | 1.04 | — |
| — | 3.55 | 4.05 | 3.80 | +0.49 | 38.9% | 80 | 38.9% | -0.51 | 1.23 | 1.00 | 1.45 | — |
| — | 3.00 | 3.30 | 3.15 | +0.43 | 38.8% | 81 | 38.8% | -0.58 | 1.50 | 1.29 | 1.71 | — |
| — | 2.40 | 2.70 | 2.55 | — | — | 82 | — | — | 1.89 | 1.64 | 2.13 | — |
| — | 1.96 | 2.17 | 2.06 | +0.30 | 38.7% | 83 | 38.7% | -0.71 | 2.38 | 2.13 | 2.62 | — |
| — | 1.57 | 1.70 | 1.64 | +0.24 | 38.7% | 84 | 38.7% | -0.76 | 3.00 | 2.15 | 3.85 | — |
| — | 1.19 | 1.32 | 1.25 | +0.19 | 38.8% | 85 | 38.8% | -0.81 | 3.88 | 3.15 | 4.60 | — |
| — | 0.72 | 1.05 | 0.89 | +0.16 | 39.0% | 86 | 39.0% | -0.85 | 4.65 | 3.85 | 5.45 | — |
| — | 0.63 | 0.85 | 0.74 | +0.12 | 39.1% | 87 | 39.1% | -0.88 | 5.28 | 4.25 | 6.30 | — |
| — | 0.45 | 0.70 | 0.57 | +0.10 | 39.3% | 88 | 39.3% | -0.91 | 6.33 | 5.55 | 7.10 | — |
| — | 0.30 | 0.49 | 0.40 | +0.08 | 39.5% | 89 | 39.5% | -0.93 | 7.47 | 6.20 | 8.75 | — |
| — | 0.24 | 0.46 | 0.35 | +0.06 | 39.7% | 90 | 39.7% | -0.95 | 8.05 | 7.35 | 8.75 | — |
| — | 0.13 | 0.54 | 0.34 | +0.05 | 39.9% | 91 | 39.9% | -0.96 | 8.80 | 7.55 | 10.05 | — |
| — | 0.07 | 0.23 | 0.15 | +0.04 | 40.1% | 92 | 40.1% | -0.97 | 9.80 | 8.70 | 10.90 | — |
| — | — | 0.20 | — | +0.03 | 40.3% | 93 | 40.3% | -0.98 | 11.05 | 9.65 | 12.45 | — |
| — | 0.01 | 0.32 | 0.17 | +0.02 | 40.5% | 94 | 40.5% | -0.99 | 11.60 | 10.25 | 12.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 40.6% | 95 | 40.6% | -1.00 | 12.93 | 11.45 | 14.40 | — |
| — | — | 0.21 | — | +0.02 | 40.8% | 96 | 40.8% | -1.00 | 13.82 | 12.25 | 15.40 | — |
| — | — | 0.16 | — | +0.01 | 41.0% | 97 | 41.0% | -1.00 | 15.05 | 13.70 | 16.40 | — |
| — | — | 0.75 | — | +0.01 | 41.2% | 98 | 41.2% | -1.00 | 15.65 | 14.35 | 16.95 | — |
| — | — | 0.75 | — | +0.01 | 41.3% | 99 | 41.3% | -1.00 | 16.77 | 15.15 | 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.