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 | |
| — | 25.45 | 27.60 | 26.52 | +0.90 | 44.5% | 57.5 | 44.5% | -0.11 | 1.16 | 0.92 | 1.40 | — |
| — | 23.45 | 25.45 | 24.45 | +0.88 | 43.7% | 60 | 43.7% | -0.13 | 1.49 | 1.27 | 1.71 | — |
| — | 21.30 | 23.40 | 22.35 | +0.85 | 43.0% | 62.5 | 43.0% | -0.16 | 1.76 | 1.45 | 2.08 | — |
| — | 19.30 | 21.75 | 20.52 | +0.82 | 42.4% | 65 | 42.4% | -0.19 | 2.29 | 2.07 | 2.50 | — |
| — | 17.45 | 19.75 | 18.60 | +0.78 | 41.9% | 67.5 | 41.9% | -0.23 | 2.83 | 2.61 | 3.05 | — |
| — | 15.65 | 18.05 | 16.85 | +0.75 | 41.4% | 70 | 41.4% | -0.26 | 3.48 | 3.20 | 3.75 | — |
| — | 13.95 | 16.65 | 15.30 | +0.71 | 41.0% | 72.5 | 41.0% | -0.30 | 4.35 | 3.80 | 4.90 | — |
| — | 13.90 | 14.10 | 14.00 | +0.66 | 40.6% | 75 | 40.6% | -0.35 | 4.85 | 4.20 | 5.50 | — |
| — | 10.90 | 13.80 | 12.35 | +0.62 | 40.3% | 77.5 | 40.3% | -0.39 | 6.20 | 5.40 | 7.00 | — |
| — | 10.30 | 11.50 | 10.90 | +0.57 | 40.0% | 80 | 40.0% | -0.43 | 7.25 | 6.40 | 8.10 | — |
| — | 9.55 | 10.30 | 9.93 | +0.53 | 39.7% | 82.5 | 39.7% | -0.48 | 8.45 | 8.05 | 8.85 | — |
| — | 7.35 | 9.80 | 8.57 | +0.49 | 39.4% | 85 | 39.4% | -0.52 | 9.75 | 8.85 | 10.65 | — |
| — | 7.05 | 8.65 | 7.85 | +0.44 | 39.2% | 87.5 | 39.2% | -0.57 | 11.43 | 10.80 | 12.05 | — |
| — | 5.95 | 6.85 | 6.40 | +0.40 | 39.0% | 90 | 39.0% | -0.61 | 12.78 | 11.25 | 14.30 | — |
| — | 4.95 | 6.05 | 5.50 | +0.36 | 38.8% | 92.5 | 38.8% | -0.65 | 14.88 | 13.80 | 15.95 | — |
| — | 4.35 | 6.10 | 5.22 | +0.32 | 38.6% | 95 | 38.6% | -0.69 | 16.38 | 14.90 | 17.85 | — |
| — | 3.70 | 4.50 | 4.10 | +0.29 | 38.5% | 97.5 | 38.5% | -0.74 | 18.25 | 16.75 | 19.75 | — |
| — | 3.45 | 3.85 | 3.65 | +0.26 | 38.4% | 100 | 38.4% | -0.77 | 20.30 | 19.40 | 21.20 | — |
| — | 2.57 | 2.94 | 2.75 | +0.20 | 38.2% | 105 | 38.2% | -0.84 | 24.65 | 23.45 | 25.85 | — |
| — | 1.85 | 2.18 | 2.02 | +0.16 | 38.0% | 110 | 38.0% | -0.90 | 29.00 | 27.80 | 30.20 | — |
| — | 1.17 | 1.76 | 1.47 | +0.12 | 38.0% | 115 | 38.0% | -0.95 | 33.48 | 32.15 | 34.80 | — |
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.