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 | |
| — | 13.85 | 17.05 | 15.45 | +1.00 | 99.8% | 67 | 99.8% | -0.00 | — | — | 2.13 | — |
| — | 13.55 | 15.70 | 14.62 | +1.00 | 96.4% | 68 | 96.4% | -0.00 | — | — | 0.06 | — |
| — | 12.55 | 15.15 | 13.85 | +1.00 | 92.9% | 69 | 92.9% | -0.00 | — | — | 0.27 | — |
| — | 11.50 | 13.50 | 12.50 | — | — | 70 | 89.4% | -0.00 | — | — | 0.01 | — |
| — | 10.60 | 12.75 | 11.68 | +1.00 | 85.8% | 71 | 85.8% | -0.00 | — | — | 0.01 | — |
| — | 9.00 | 12.90 | 10.95 | +1.00 | 82.3% | 72 | 82.3% | -0.00 | — | — | 0.53 | — |
| — | 9.10 | 10.75 | 9.93 | +1.00 | 78.7% | 73 | 78.7% | -0.00 | — | — | 0.09 | — |
| — | 7.45 | 9.60 | 8.53 | +1.00 | 75.0% | 74 | 75.0% | -0.00 | — | — | 0.53 | — |
| — | 7.45 | 8.30 | 7.88 | +1.00 | 70.9% | 75 | 70.9% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 7.55 | 6.85 | +0.99 | 66.4% | 76 | 66.4% | -0.01 | — | — | 0.25 | — |
| — | 4.80 | 7.00 | 5.90 | +0.99 | 61.1% | 77 | 61.1% | -0.01 | — | — | 0.05 | — |
| — | 3.95 | 5.60 | 4.78 | +0.98 | 55.7% | 78 | 55.7% | -0.02 | — | — | 0.25 | — |
| — | 2.87 | 5.20 | 4.04 | +0.96 | 51.1% | 79 | 51.1% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 2.17 | 4.30 | 3.23 | +0.92 | 47.6% | 80 | 47.6% | -0.08 | 0.07 | 0.05 | 0.08 | — |
| — | 1.88 | 2.46 | 2.17 | +0.82 | 46.0% | 81 | 46.0% | -0.18 | 0.15 | 0.11 | 0.19 | — |
| — | 1.15 | 1.34 | 1.25 | +0.65 | 46.1% | 82 | 46.1% | -0.35 | 0.41 | 0.32 | 0.50 | — |
| — | 0.60 | 0.88 | 0.74 | +0.46 | 47.0% | 83 | 47.0% | -0.54 | 0.73 | 0.45 | 1.01 | — |
| — | 0.28 | 0.39 | 0.34 | +0.28 | 48.0% | 84 | 48.0% | -0.72 | 1.44 | 1.00 | 1.88 | — |
| — | 0.12 | 0.19 | 0.15 | +0.15 | 49.0% | 85 | 49.0% | -0.85 | 2.38 | 1.76 | 3.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.07 | 50.1% | 86 | 50.1% | -0.93 | 3.37 | 2.39 | 4.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 51.4% | 87 | 51.4% | -0.97 | 3.92 | 2.90 | 4.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 52.9% | 88 | 52.9% | -0.99 | 5.33 | 4.05 | 6.60 | — |
| — | — | 0.03 | — | +0.01 | 54.3% | 89 | 54.3% | -1.00 | 6.15 | 5.05 | 7.25 | — |
| — | — | 0.03 | — | +0.00 | 55.8% | 90 | 55.8% | -1.00 | 7.50 | 6.05 | 8.95 | — |
| — | — | 0.05 | — | +0.00 | 57.4% | 91 | 57.4% | -1.00 | 8.25 | 7.25 | 9.25 | — |
| — | — | 0.04 | — | +0.00 | 59.2% | 92 | 59.2% | -1.00 | 9.55 | 8.05 | 11.05 | — |
| — | — | 0.27 | — | +0.00 | 61.3% | 93 | 61.3% | -1.00 | 10.40 | 9.25 | 11.55 | — |
| — | — | 1.15 | — | +0.00 | 63.6% | 94 | 63.6% | -1.00 | 11.65 | 10.25 | 13.05 | — |
| — | — | 0.14 | — | +0.00 | 66.0% | 95 | 66.0% | -1.00 | 12.22 | 10.40 | 14.05 | — |
| — | — | 0.55 | — | +0.00 | 68.2% | 96 | 68.2% | -1.00 | 13.22 | 11.40 | 15.05 | — |
| — | — | 1.00 | — | +0.00 | 70.2% | 97 | 70.2% | -1.00 | 14.18 | 12.30 | 16.05 | — |
| — | — | 1.20 | — | +0.00 | 72.0% | 98 | 72.0% | -1.00 | 15.32 | 13.55 | 17.10 | — |
| — | — | 0.54 | — | +0.00 | 73.8% | 99 | 73.8% | -1.00 | 16.20 | 14.30 | 18.10 | — |
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.