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 | |
| — | 24.90 | 27.65 | 26.27 | +0.96 | 47.1% | 57.5 | 47.1% | -0.04 | 0.24 | 0.04 | 0.44 | — |
| — | 21.85 | 25.00 | 23.43 | +0.95 | 45.9% | 60 | 45.9% | -0.05 | 0.48 | 0.19 | 0.77 | — |
| — | 20.05 | 22.40 | 21.23 | +0.93 | 44.8% | 62.5 | 44.8% | -0.07 | 0.67 | 0.50 | 0.84 | — |
| — | 18.40 | 20.15 | 19.27 | +0.90 | 43.9% | 65 | 43.9% | -0.10 | 0.87 | 0.80 | 0.94 | — |
| — | 15.55 | 18.00 | 16.77 | +0.87 | 43.1% | 67.5 | 43.1% | -0.13 | 1.30 | 1.04 | 1.57 | — |
| — | 13.55 | 15.60 | 14.57 | +0.84 | 42.5% | 70 | 42.5% | -0.17 | 1.54 | 1.35 | 1.73 | — |
| — | 12.00 | 13.55 | 12.78 | +0.79 | 41.9% | 72.5 | 41.9% | -0.21 | 2.10 | 1.88 | 2.31 | — |
| — | 10.15 | 11.95 | 11.05 | +0.74 | 41.5% | 75 | 41.5% | -0.26 | 2.90 | 2.74 | 3.05 | — |
| — | 9.30 | 10.40 | 9.85 | +0.69 | 41.1% | 77.5 | 41.1% | -0.32 | 3.40 | 2.90 | 3.90 | — |
| — | 8.15 | 8.60 | 8.38 | +0.63 | 40.8% | 80 | 40.8% | -0.38 | 4.80 | 4.70 | 4.90 | — |
| — | 6.80 | 7.30 | 7.05 | +0.57 | 40.5% | 82.5 | 40.5% | -0.44 | 6.00 | 5.85 | 6.15 | — |
| — | 5.65 | 6.00 | 5.83 | +0.51 | 40.3% | 85 | 40.3% | -0.50 | 7.40 | 7.20 | 7.60 | — |
| — | 4.45 | 5.10 | 4.78 | +0.45 | 40.2% | 87.5 | 40.2% | -0.56 | 8.80 | 8.45 | 9.15 | — |
| — | 3.75 | 4.20 | 3.98 | +0.39 | 40.0% | 90 | 40.0% | -0.62 | 10.30 | 10.00 | 10.60 | — |
| — | 3.05 | 3.30 | 3.17 | +0.34 | 39.9% | 92.5 | 39.9% | -0.68 | 12.12 | 11.85 | 12.40 | — |
| — | 2.44 | 2.86 | 2.65 | +0.29 | 39.9% | 95 | 39.9% | -0.73 | 14.32 | 12.95 | 15.70 | — |
| — | 1.95 | 2.16 | 2.06 | +0.24 | 39.9% | 97.5 | 39.9% | -0.78 | 16.07 | 15.60 | 16.55 | — |
| — | 1.12 | 1.90 | 1.51 | +0.20 | 39.9% | 100 | 39.9% | -0.82 | 18.55 | 17.35 | 19.75 | — |
| — | 0.66 | 1.19 | 0.93 | +0.14 | 40.0% | 105 | 40.0% | -0.90 | 23.25 | 21.80 | 24.70 | — |
| — | 0.39 | 0.75 | 0.57 | +0.10 | 40.3% | 110 | 40.3% | -0.95 | 27.55 | 26.35 | 28.75 | — |
| — | 0.24 | 0.62 | 0.43 | +0.06 | 40.6% | 115 | 40.6% | -0.99 | 32.48 | 30.75 | 34.20 | — |
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.