Spot 82.18
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.35 | 27.65 | 26.00 | +0.95 | 45.5% | 57.5 | 45.5% | -0.05 | 0.49 | 0.13 | 0.85 | — |
| — | 21.85 | 25.35 | 23.60 | +0.94 | 44.2% | 60 | 44.2% | -0.06 | 0.59 | 0.50 | 0.68 | — |
| — | 19.65 | 22.40 | 21.02 | +0.92 | 43.0% | 62.5 | 43.0% | -0.08 | 0.71 | 0.58 | 0.84 | — |
| — | 17.15 | 20.65 | 18.90 | +0.89 | 42.0% | 65 | 42.0% | -0.11 | 0.91 | 0.73 | 1.09 | — |
| — | 16.15 | 17.55 | 16.85 | +0.86 | 41.2% | 67.5 | 41.2% | -0.14 | 1.36 | 1.26 | 1.47 | — |
| — | 13.55 | 15.60 | 14.57 | +0.82 | 40.5% | 70 | 40.5% | -0.18 | 1.83 | 1.71 | 1.95 | — |
| — | 11.70 | 13.35 | 12.53 | +0.77 | 39.9% | 72.5 | 39.9% | -0.23 | 2.65 | 1.95 | 3.35 | — |
| — | 10.00 | 12.75 | 11.38 | +0.72 | 39.3% | 75 | 39.3% | -0.28 | 3.01 | 2.32 | 3.70 | — |
| — | 7.75 | 11.25 | 9.50 | +0.67 | 38.9% | 77.5 | 38.9% | -0.34 | 4.05 | 3.60 | 4.50 | — |
| — | 7.65 | 8.20 | 7.92 | +0.61 | 38.6% | 80 | 38.6% | -0.40 | 5.25 | 4.80 | 5.70 | — |
| — | 6.25 | 6.90 | 6.58 | +0.55 | 38.3% | 82.5 | 38.3% | -0.46 | 6.45 | 4.55 | 8.35 | — |
| — | 5.55 | 5.75 | 5.65 | +0.49 | 38.1% | 85 | 38.1% | -0.52 | 7.72 | 6.10 | 9.35 | — |
| — | 4.00 | 4.95 | 4.47 | +0.43 | 38.0% | 87.5 | 38.0% | -0.58 | 9.40 | 8.70 | 10.10 | — |
| — | 3.05 | 3.85 | 3.45 | +0.38 | 37.9% | 90 | 37.9% | -0.64 | 11.12 | 10.50 | 11.75 | — |
| — | 2.92 | 3.15 | 3.04 | +0.32 | 37.9% | 92.5 | 37.9% | -0.69 | 13.07 | 12.30 | 13.85 | — |
| — | 2.33 | 2.53 | 2.43 | +0.28 | 37.9% | 95 | 37.9% | -0.74 | 15.00 | 14.35 | 15.65 | — |
| — | 1.61 | 2.54 | 2.08 | +0.24 | 38.0% | 97.5 | 38.0% | -0.79 | 16.68 | 14.65 | 18.70 | — |
| — | 1.52 | 1.79 | 1.66 | +0.20 | 38.1% | 100 | 38.1% | -0.83 | 19.18 | 18.30 | 20.05 | — |
| — | 0.76 | 1.11 | 0.94 | +0.14 | 38.5% | 105 | 38.5% | -0.90 | 23.52 | 22.15 | 24.90 | — |
| — | 0.50 | 0.76 | 0.63 | +0.10 | 38.9% | 110 | 38.9% | -0.94 | 28.60 | 27.50 | 29.70 | — |
| — | 0.08 | 0.85 | 0.47 | +0.07 | 39.4% | 115 | 39.4% | -0.97 | 32.85 | 31.05 | 34.65 | — |
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.