Spot 82.78
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 17.45 | 16.12 | +0.95 | 47.7% | 67 | 47.7% | -0.05 | 0.23 | 0.07 | 0.40 | — |
| — | 13.35 | 16.55 | 14.95 | +0.94 | 47.1% | 68 | 47.1% | -0.06 | 0.53 | 0.16 | 0.90 | — |
| — | 13.05 | 15.70 | 14.38 | +0.93 | 46.7% | 69 | 46.7% | -0.07 | 0.44 | 0.06 | 0.82 | — |
| — | 12.15 | 14.80 | 13.47 | +0.92 | 46.4% | 70 | 46.4% | -0.08 | 0.50 | 0.15 | 0.85 | — |
| — | 11.40 | 13.50 | 12.45 | +0.90 | 46.2% | 71 | 46.2% | -0.10 | 0.59 | 0.22 | 0.96 | — |
| — | 10.55 | 12.60 | 11.57 | +0.88 | 46.1% | 72 | 46.1% | -0.12 | 0.71 | 0.35 | 1.08 | — |
| — | 9.70 | 11.80 | 10.75 | +0.86 | 46.0% | 73 | 46.0% | -0.14 | 0.92 | 0.60 | 1.24 | — |
| — | 8.90 | 10.95 | 9.93 | +0.83 | 46.1% | 74 | 46.1% | -0.17 | 1.11 | 0.80 | 1.43 | — |
| — | 8.10 | 10.05 | 9.07 | +0.81 | 46.1% | 75 | 46.1% | -0.20 | 1.31 | 0.98 | 1.64 | — |
| — | 7.60 | 9.00 | 8.30 | +0.78 | 46.2% | 76 | 46.2% | -0.23 | 1.45 | 1.24 | 1.65 | — |
| — | 7.35 | 8.35 | 7.85 | +0.74 | 46.3% | 77 | 46.3% | -0.26 | 1.66 | 1.38 | 1.93 | — |
| — | 6.75 | 8.30 | 7.53 | +0.71 | 46.5% | 78 | 46.5% | -0.29 | 2.29 | 1.89 | 2.68 | — |
| — | 6.35 | 6.80 | 6.58 | +0.68 | 46.6% | 79 | 46.6% | -0.33 | 2.53 | 2.20 | 2.86 | — |
| — | 5.50 | 7.10 | 6.30 | +0.64 | 46.7% | 80 | 46.7% | -0.36 | 3.12 | 2.93 | 3.30 | — |
| — | 5.15 | 5.55 | 5.35 | +0.61 | 46.8% | 81 | 46.8% | -0.40 | 3.98 | 3.25 | 4.70 | — |
| — | 4.65 | 5.40 | 5.03 | +0.57 | 46.9% | 82 | 46.9% | -0.44 | 3.98 | 3.70 | 4.25 | — |
| — | 4.15 | 4.55 | 4.35 | +0.53 | 46.9% | 83 | 46.9% | -0.47 | 4.33 | 3.05 | 5.60 | — |
| — | 3.65 | 4.25 | 3.95 | +0.50 | 46.9% | 84 | 46.9% | -0.51 | 5.00 | 4.75 | 5.25 | — |
| — | 3.25 | 3.80 | 3.52 | +0.46 | 46.9% | 85 | 46.9% | -0.54 | 5.55 | 5.15 | 5.95 | — |
| — | 2.80 | 4.20 | 3.50 | +0.43 | 46.8% | 86 | 46.8% | -0.58 | 6.42 | 5.70 | 7.15 | — |
| — | 2.46 | 3.20 | 2.83 | +0.39 | 46.7% | 87 | 46.7% | -0.62 | 6.67 | 6.25 | 7.10 | — |
| — | 2.08 | 2.53 | 2.31 | +0.36 | 46.6% | 88 | 46.6% | -0.65 | 7.30 | 7.05 | 7.55 | — |
| — | 1.90 | 2.38 | 2.14 | +0.33 | 46.5% | 89 | 46.5% | -0.68 | 7.88 | 6.80 | 8.95 | — |
| — | 1.46 | 2.42 | 1.94 | +0.29 | 46.3% | 90 | 46.3% | -0.72 | 8.80 | 8.30 | 9.30 | — |
| — | 1.39 | 1.88 | 1.64 | +0.27 | 46.2% | 91 | 46.2% | -0.75 | 9.85 | 8.20 | 11.50 | — |
| — | 0.99 | 1.66 | 1.32 | +0.24 | 46.0% | 92 | 46.0% | -0.78 | 10.40 | 8.55 | 12.25 | — |
| — | 1.02 | 1.49 | 1.25 | +0.21 | 45.8% | 93 | 45.8% | -0.80 | 11.10 | 9.10 | 13.10 | — |
| — | 0.94 | 1.06 | 1.00 | +0.19 | 45.5% | 94 | 45.5% | -0.83 | 11.93 | 9.95 | 13.90 | — |
| — | 0.55 | 0.92 | 0.73 | +0.16 | 45.3% | 95 | 45.3% | -0.85 | 12.80 | 10.80 | 14.80 | — |
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.