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 | |
| — | 25.25 | 27.05 | 26.15 | +0.94 | 47.8% | 57.5 | 47.8% | -0.06 | 0.42 | 0.29 | 0.55 | — |
| — | 21.85 | 24.20 | 23.02 | +0.92 | 46.4% | 60 | 46.4% | -0.08 | 0.44 | 0.23 | 0.65 | — |
| — | 19.55 | 21.90 | 20.73 | +0.90 | 45.1% | 62.5 | 45.1% | -0.11 | 0.70 | 0.57 | 0.84 | — |
| — | 17.35 | 19.90 | 18.62 | +0.86 | 44.0% | 65 | 44.0% | -0.14 | 0.88 | 0.79 | 0.97 | — |
| — | 15.20 | 18.00 | 16.60 | +0.83 | 43.0% | 67.5 | 43.0% | -0.18 | 1.29 | 1.10 | 1.48 | — |
| — | 13.25 | 15.95 | 14.60 | +0.78 | 42.2% | 70 | 42.2% | -0.22 | 1.63 | 1.41 | 1.85 | — |
| — | 11.50 | 13.80 | 12.65 | +0.73 | 41.4% | 72.5 | 41.4% | -0.28 | 2.42 | 2.05 | 2.78 | — |
| — | 10.55 | 12.35 | 11.45 | +0.67 | 40.8% | 75 | 40.8% | -0.33 | 2.78 | 2.26 | 3.30 | — |
| — | 9.25 | 9.90 | 9.57 | +0.61 | 40.3% | 77.5 | 40.3% | -0.39 | 3.83 | 3.70 | 3.95 | — |
| — | 8.00 | 8.30 | 8.15 | +0.55 | 39.8% | 80 | 39.8% | -0.46 | 4.88 | 4.75 | 5.00 | — |
| — | 6.50 | 7.00 | 6.75 | +0.49 | 39.5% | 82.5 | 39.5% | -0.52 | 6.17 | 5.85 | 6.50 | — |
| — | 5.35 | 5.80 | 5.58 | +0.43 | 39.2% | 85 | 39.2% | -0.59 | 7.50 | 6.30 | 8.70 | — |
| — | 4.30 | 4.80 | 4.55 | +0.37 | 39.0% | 87.5 | 39.0% | -0.65 | 9.57 | 8.60 | 10.55 | — |
| — | 3.65 | 3.95 | 3.80 | +0.31 | 38.9% | 90 | 38.9% | -0.70 | 10.93 | 10.35 | 11.50 | — |
| — | 2.93 | 3.10 | 3.02 | +0.26 | 38.8% | 92.5 | 38.8% | -0.76 | 13.15 | 11.95 | 14.35 | — |
| — | 2.24 | 2.60 | 2.42 | +0.22 | 38.7% | 95 | 38.7% | -0.80 | 14.47 | 13.35 | 15.60 | — |
| — | 1.85 | 2.06 | 1.96 | +0.18 | 38.7% | 97.5 | 38.7% | -0.85 | 16.45 | 16.05 | 16.85 | — |
| — | 1.44 | 1.66 | 1.55 | +0.15 | 38.8% | 100 | 38.8% | -0.88 | 19.12 | 17.85 | 20.40 | — |
| — | 0.82 | 1.14 | 0.98 | +0.10 | 39.0% | 105 | 39.0% | -0.94 | 23.75 | 22.60 | 24.90 | — |
| — | 0.35 | 0.84 | 0.59 | +0.07 | 39.3% | 110 | 39.3% | -0.98 | 28.05 | 26.55 | 29.55 | — |
| — | 0.21 | 0.42 | 0.32 | +0.04 | 39.8% | 115 | 39.8% | -1.00 | 33.25 | 32.05 | 34.45 | — |
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.