Spot 82.18
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.35 | 19.10 | 17.73 | +1.00 | 50.5% | 65 | 50.5% | -0.00 | — | — | 1.19 | — |
| — | 11.45 | 13.50 | 12.47 | +1.00 | 43.0% | 70 | 43.0% | -0.00 | — | — | 0.04 | — |
| — | 8.25 | 11.25 | 9.75 | +0.99 | 38.5% | 73 | 38.5% | -0.01 | — | — | 0.29 | — |
| — | 7.40 | 9.50 | 8.45 | +0.98 | 37.1% | 74 | 37.1% | -0.02 | — | — | 0.09 | — |
| — | 6.60 | 8.15 | 7.38 | +0.97 | 35.9% | 75 | 35.9% | -0.03 | — | — | 0.09 | — |
| — | 5.65 | 7.50 | 6.58 | +0.95 | 34.8% | 76 | 34.8% | -0.05 | 0.04 | 0.01 | 0.08 | — |
| — | 4.55 | 6.60 | 5.58 | +0.92 | 34.0% | 77 | 34.0% | -0.08 | 0.17 | 0.12 | 0.22 | — |
| — | 3.65 | 5.05 | 4.35 | +0.88 | 33.3% | 78 | 33.3% | -0.12 | 0.23 | 0.16 | 0.30 | — |
| — | 3.20 | 4.20 | 3.70 | +0.82 | 32.8% | 79 | 32.8% | -0.18 | 0.38 | 0.27 | 0.48 | — |
| — | 2.65 | 3.10 | 2.88 | +0.74 | 32.5% | 80 | 32.5% | -0.26 | 0.61 | 0.47 | 0.75 | — |
| — | 1.98 | 2.37 | 2.17 | +0.64 | 32.3% | 81 | 32.3% | -0.36 | 0.94 | 0.79 | 1.09 | — |
| — | 1.56 | 1.69 | 1.62 | +0.54 | 32.1% | 82 | 32.1% | -0.46 | 1.34 | 1.22 | 1.46 | — |
| — | 1.04 | 1.25 | 1.15 | +0.43 | 32.1% | 83 | 32.1% | -0.58 | 1.91 | 1.73 | 2.08 | — |
| — | 0.77 | 0.89 | 0.83 | +0.33 | 32.0% | 84 | 32.0% | -0.68 | 2.50 | 2.32 | 2.69 | — |
| — | 0.47 | 0.60 | 0.54 | +0.24 | 32.1% | 85 | 32.1% | -0.77 | 3.27 | 2.98 | 3.55 | — |
| — | 0.18 | 0.44 | 0.31 | +0.16 | 32.2% | 86 | 32.2% | -0.84 | 4.05 | 3.55 | 4.55 | — |
| — | 0.15 | 0.31 | 0.23 | +0.11 | 32.3% | 87 | 32.3% | -0.90 | 4.97 | 4.70 | 5.25 | — |
| — | 0.08 | 0.17 | 0.12 | +0.07 | 32.6% | 88 | 32.6% | -0.94 | 5.70 | 5.15 | 6.25 | — |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 32.8% | 89 | 32.8% | -0.97 | 6.95 | 6.05 | 7.85 | — |
| — | — | 0.32 | — | +0.03 | 33.2% | 90 | 33.2% | -0.98 | 8.07 | 6.95 | 9.20 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 33.5% | 91 | 33.5% | -1.00 | 9.05 | 7.90 | 10.20 | — |
| — | — | 0.17 | — | +0.01 | 34.0% | 92 | 34.0% | -1.00 | 10.15 | 8.75 | 11.55 | — |
| — | — | 0.10 | — | +0.01 | 34.5% | 93 | 34.5% | -1.00 | 11.00 | 9.95 | 12.05 | — |
| — | — | 0.95 | — | +0.00 | 35.1% | 94 | 35.1% | -1.00 | 11.97 | 10.90 | 13.05 | — |
| — | — | 0.57 | — | +0.00 | 35.7% | 95 | 35.7% | -1.00 | 12.68 | 11.10 | 14.25 | — |
| — | — | 0.95 | — | +0.00 | 36.3% | 96 | 36.3% | -1.00 | 13.95 | 12.90 | 15.00 | — |
| — | — | 0.90 | — | +0.00 | 37.0% | 97 | 37.0% | -1.00 | 14.88 | 13.75 | 16.00 | — |
| — | — | 1.15 | — | +0.00 | 37.7% | 98 | 37.7% | -1.00 | 16.05 | 14.90 | 17.20 | — |
| — | — | 0.95 | — | +0.00 | 38.4% | 99 | 38.4% | -1.00 | 17.07 | 15.95 | 18.20 | — |
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.