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 | |
| — | 14.50 | 17.75 | 16.12 | +1.00 | 51.3% | 67 | 51.3% | -0.00 | — | — | 0.32 | — |
| — | 14.10 | 16.80 | 15.45 | +1.00 | 49.6% | 68 | 49.6% | -0.00 | — | — | 1.40 | — |
| — | 12.55 | 15.85 | 14.20 | +1.00 | 48.1% | 69 | 48.1% | -0.00 | — | — | 0.60 | — |
| — | 11.65 | 14.20 | 12.93 | +0.99 | 46.6% | 70 | 46.6% | -0.01 | — | — | 0.08 | — |
| — | 10.60 | 13.90 | 12.25 | +0.99 | 45.2% | 71 | 45.2% | -0.01 | — | — | 0.71 | — |
| — | 9.10 | 12.90 | 11.00 | +0.99 | 43.9% | 72 | 43.9% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 8.10 | 11.90 | 10.00 | +0.98 | 42.8% | 73 | 42.8% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 7.80 | 10.25 | 9.03 | +0.97 | 41.8% | 74 | 41.8% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 6.15 | 10.05 | 8.10 | +0.95 | 41.0% | 75 | 41.0% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 5.95 | 8.35 | 7.15 | +0.93 | 40.3% | 76 | 40.3% | -0.07 | 0.20 | 0.01 | 0.40 | — |
| — | 4.90 | 7.40 | 6.15 | +0.90 | 39.7% | 77 | 39.7% | -0.10 | 0.20 | 0.13 | 0.28 | — |
| — | 4.50 | 5.75 | 5.12 | +0.86 | 39.3% | 78 | 39.3% | -0.14 | 0.47 | 0.27 | 0.66 | — |
| — | 3.85 | 5.00 | 4.42 | — | — | 79 | — | — | 0.61 | 0.42 | 0.80 | — |
| — | 3.25 | 4.80 | 4.03 | +0.74 | 38.8% | 80 | 38.8% | -0.26 | 0.85 | 0.71 | 0.99 | — |
| — | 2.80 | 3.25 | 3.02 | +0.67 | 38.6% | 81 | 38.6% | -0.34 | 1.07 | 0.95 | 1.20 | — |
| — | 2.32 | 2.74 | 2.53 | +0.58 | 38.5% | 82 | 38.5% | -0.42 | 1.54 | 1.35 | 1.74 | — |
| — | 1.80 | 2.07 | 1.94 | +0.50 | 38.5% | 83 | 38.5% | -0.50 | 1.83 | 1.61 | 2.05 | — |
| — | 1.37 | 1.82 | 1.59 | +0.41 | 38.6% | 84 | 38.6% | -0.59 | 2.26 | 1.73 | 2.79 | — |
| — | 1.03 | 1.30 | 1.17 | +0.34 | 38.8% | 85 | 38.8% | -0.67 | 3.17 | 2.69 | 3.65 | — |
| — | 0.74 | 1.02 | 0.88 | +0.27 | 39.1% | 86 | 39.1% | -0.74 | 3.75 | 3.40 | 4.10 | — |
| — | 0.54 | 0.80 | 0.67 | +0.21 | 39.5% | 87 | 39.5% | -0.80 | 4.85 | 3.75 | 5.95 | — |
| — | 0.33 | 0.50 | 0.41 | +0.16 | 40.0% | 88 | 40.0% | -0.84 | 5.15 | 3.50 | 6.80 | — |
| — | 0.23 | 0.41 | 0.32 | +0.12 | 40.7% | 89 | 40.7% | -0.88 | 6.83 | 5.95 | 7.70 | — |
| — | 0.08 | 0.24 | 0.16 | +0.09 | 41.5% | 90 | 41.5% | -0.91 | 7.90 | 6.85 | 8.95 | — |
| — | 0.01 | 0.38 | 0.20 | +0.07 | 42.5% | 91 | 42.5% | -0.93 | 8.75 | 7.95 | 9.55 | — |
| — | 0.01 | 0.39 | 0.20 | +0.05 | 43.6% | 92 | 43.6% | -0.95 | 9.65 | 8.25 | 11.05 | — |
| — | — | 0.40 | — | +0.04 | 44.8% | 93 | 44.8% | -0.96 | 10.65 | 9.25 | 12.05 | — |
| — | — | 0.13 | — | +0.03 | 46.0% | 94 | 46.0% | -0.97 | 11.62 | 10.15 | 13.10 | — |
| — | — | 0.06 | — | +0.03 | 47.4% | 95 | 47.4% | -0.98 | 12.65 | 11.25 | 14.05 | — |
| — | — | 1.15 | — | +0.02 | 48.8% | 96 | 48.8% | -0.99 | 13.57 | 12.10 | 15.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 50.3% | 97 | 50.3% | -0.99 | 14.65 | 13.25 | 16.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 51.8% | 98 | 51.8% | -0.99 | 15.03 | 13.20 | 16.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 53.3% | 99 | 53.3% | -1.00 | 15.85 | 14.15 | 17.55 | — |
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.