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 | |
| — | 24.40 | 28.45 | 26.43 | +0.92 | 43.9% | 57.5 | 43.9% | -0.08 | 0.80 | 0.47 | 1.12 | — |
| — | 22.75 | 25.05 | 23.90 | +0.90 | 43.0% | 60 | 43.0% | -0.10 | 1.01 | 0.75 | 1.28 | — |
| — | 20.75 | 22.90 | 21.82 | +0.88 | 42.1% | 62.5 | 42.1% | -0.12 | 1.47 | 0.90 | 2.03 | — |
| — | 18.75 | 20.90 | 19.82 | +0.85 | 41.2% | 65 | 41.2% | -0.15 | 2.12 | 1.13 | 3.10 | — |
| — | 16.85 | 20.15 | 18.50 | +0.82 | 40.5% | 67.5 | 40.5% | -0.18 | 2.44 | 2.05 | 2.83 | — |
| — | 15.05 | 16.65 | 15.85 | +0.79 | 39.9% | 70 | 39.9% | -0.22 | 3.12 | 2.18 | 4.05 | — |
| — | 12.50 | 15.90 | 14.20 | +0.75 | 39.3% | 72.5 | 39.3% | -0.25 | 3.73 | 3.20 | 4.25 | — |
| — | 12.05 | 13.30 | 12.68 | +0.71 | 38.8% | 75 | 38.8% | -0.30 | 4.55 | 4.30 | 4.80 | — |
| — | 10.40 | 13.05 | 11.72 | +0.66 | 38.4% | 77.5 | 38.4% | -0.34 | 4.92 | 3.65 | 6.20 | — |
| — | 9.10 | 10.10 | 9.60 | +0.62 | 38.0% | 80 | 38.0% | -0.39 | 6.10 | 5.10 | 7.10 | — |
| — | 7.95 | 9.10 | 8.53 | +0.57 | 37.7% | 82.5 | 37.7% | -0.44 | 7.80 | 5.95 | 9.65 | — |
| — | 7.05 | 7.65 | 7.35 | +0.52 | 37.4% | 85 | 37.4% | -0.49 | 8.97 | 8.65 | 9.30 | — |
| — | 5.75 | 6.85 | 6.30 | +0.48 | 37.2% | 87.5 | 37.2% | -0.54 | 10.88 | 10.15 | 11.60 | — |
| — | 4.95 | 6.05 | 5.50 | +0.43 | 37.1% | 90 | 37.1% | -0.59 | 12.22 | 10.40 | 14.05 | — |
| — | 4.20 | 5.30 | 4.75 | +0.39 | 37.0% | 92.5 | 37.0% | -0.64 | 13.90 | 12.05 | 15.75 | — |
| — | 3.60 | 4.35 | 3.98 | +0.35 | 36.9% | 95 | 36.9% | -0.68 | 15.72 | 13.70 | 17.75 | — |
| — | 3.20 | 3.90 | 3.55 | +0.31 | 36.9% | 97.5 | 36.9% | -0.72 | 17.77 | 15.90 | 19.65 | — |
| — | 2.74 | 2.99 | 2.87 | +0.27 | 36.9% | 100 | 36.9% | -0.76 | 20.30 | 19.00 | 21.60 | — |
| — | 1.78 | 2.19 | 1.99 | — | — | 105 | 37.0% | -0.83 | 24.30 | 23.35 | 25.25 | — |
| — | 1.10 | 1.79 | 1.45 | +0.16 | 37.3% | 110 | 37.3% | -0.89 | 28.82 | 27.90 | 29.75 | — |
| — | 0.47 | 1.75 | 1.11 | +0.12 | 37.5% | 115 | 37.5% | -0.94 | 33.08 | 31.25 | 34.90 | — |
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.