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 | |
| — | 26.05 | 28.40 | 27.23 | +0.92 | 44.7% | 57.5 | 44.7% | -0.08 | 1.12 | 0.90 | 1.35 | — |
| — | 23.30 | 26.60 | 24.95 | +0.90 | 43.9% | 60 | 43.9% | -0.10 | 1.36 | 1.06 | 1.66 | — |
| — | 21.25 | 24.15 | 22.70 | +0.88 | 43.2% | 62.5 | 43.2% | -0.13 | 1.88 | 1.54 | 2.21 | — |
| — | 19.70 | 22.05 | 20.88 | +0.85 | 42.5% | 65 | 42.5% | -0.15 | 2.15 | 1.83 | 2.46 | — |
| — | 19.00 | 19.65 | 19.32 | +0.82 | 41.9% | 67.5 | 41.9% | -0.18 | 2.85 | 2.46 | 3.25 | — |
| — | 15.95 | 17.85 | 16.90 | +0.79 | 41.4% | 70 | 41.4% | -0.22 | 3.67 | 3.10 | 4.25 | — |
| — | 13.80 | 16.35 | 15.07 | +0.75 | 41.0% | 72.5 | 41.0% | -0.25 | 4.28 | 3.85 | 4.70 | — |
| — | 13.65 | 14.65 | 14.15 | +0.71 | 40.6% | 75 | 40.6% | -0.29 | 5.08 | 4.50 | 5.65 | — |
| — | 11.55 | 13.80 | 12.68 | +0.67 | 40.2% | 77.5 | 40.2% | -0.33 | 5.88 | 5.65 | 6.10 | — |
| — | 10.85 | 12.40 | 11.62 | +0.63 | 39.9% | 80 | 39.9% | -0.38 | 7.10 | 6.50 | 7.70 | — |
| — | 9.35 | 10.45 | 9.90 | +0.59 | 39.6% | 82.5 | 39.6% | -0.42 | 7.65 | 6.75 | 8.55 | — |
| — | 8.35 | 9.95 | 9.15 | +0.54 | 39.4% | 85 | 39.4% | -0.46 | 9.95 | 9.00 | 10.90 | — |
| — | 6.75 | 8.20 | 7.47 | +0.50 | 39.2% | 87.5 | 39.2% | -0.51 | 10.93 | 10.35 | 11.50 | — |
| — | 6.35 | 7.00 | 6.67 | +0.46 | 39.0% | 90 | 39.0% | -0.55 | 11.90 | 10.95 | 12.85 | — |
| — | 5.20 | 6.30 | 5.75 | +0.42 | 38.8% | 92.5 | 38.8% | -0.60 | 14.45 | 13.40 | 15.50 | — |
| — | 4.85 | 5.20 | 5.03 | +0.38 | 38.6% | 95 | 38.6% | -0.64 | 15.62 | 14.80 | 16.45 | — |
| — | 3.60 | 4.80 | 4.20 | +0.34 | 38.5% | 97.5 | 38.5% | -0.68 | 17.88 | 17.10 | 18.65 | — |
| — | 3.45 | 4.10 | 3.77 | +0.31 | 38.4% | 100 | 38.4% | -0.72 | 19.48 | 18.80 | 20.15 | — |
| — | 2.44 | 3.75 | 3.10 | +0.24 | 38.2% | 105 | 38.2% | -0.79 | 23.62 | 22.10 | 25.15 | — |
| — | 1.71 | 2.36 | 2.04 | +0.19 | 38.2% | 110 | — | — | 28.23 | 26.95 | 29.50 | — |
| — | 1.36 | 1.71 | 1.53 | +0.15 | 38.2% | 115 | 38.2% | -0.91 | 32.62 | 31.30 | 33.95 | — |
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.