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 | |
| — | 15.95 | 19.30 | 17.62 | +1.00 | 44.3% | 65 | 44.3% | -0.00 | — | — | 0.95 | — |
| — | 11.50 | 13.60 | 12.55 | +0.98 | 39.1% | 70 | 39.1% | -0.02 | — | — | 0.81 | — |
| — | 8.45 | 10.65 | 9.55 | +0.96 | 36.7% | 73 | 36.7% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 7.65 | 9.70 | 8.68 | +0.94 | 36.0% | 74 | 36.0% | -0.06 | 0.17 | 0.05 | 0.29 | — |
| — | 6.70 | 9.50 | 8.10 | +0.92 | 35.3% | 75 | 35.3% | -0.08 | 0.16 | 0.03 | 0.29 | — |
| — | 5.75 | 8.05 | 6.90 | +0.89 | 34.7% | 76 | 34.7% | -0.11 | 0.26 | 0.11 | 0.40 | — |
| — | — | — | — | +0.85 | 34.1% | 77 | 34.1% | -0.15 | — | — | — | — |
| — | — | — | — | +0.80 | 33.6% | 78 | 33.6% | -0.20 | — | — | — | — |
| — | — | — | — | +0.75 | 33.2% | 79 | 33.2% | -0.25 | — | — | — | — |
| — | — | — | — | +0.68 | 32.7% | 80 | 32.7% | -0.32 | — | — | — | — |
| — | — | — | — | +0.61 | 32.4% | 81 | 32.4% | -0.39 | — | — | — | — |
| — | — | — | — | +0.54 | 32.1% | 82 | 32.1% | -0.46 | — | — | — | — |
| — | — | — | — | +0.46 | 31.8% | 83 | 31.8% | -0.54 | — | — | — | — |
| — | — | — | — | +0.38 | 31.6% | 84 | 31.6% | -0.62 | — | — | — | — |
| — | — | — | — | +0.31 | 31.4% | 85 | 31.4% | -0.69 | — | — | — | — |
| — | — | — | — | +0.25 | 31.3% | 86 | 31.3% | -0.76 | — | — | — | — |
| — | 0.50 | 0.73 | 0.61 | +0.19 | 31.2% | 87 | 31.2% | -0.82 | 5.22 | 4.80 | 5.65 | — |
| — | 0.28 | 0.51 | 0.40 | +0.15 | 31.2% | 88 | 31.2% | -0.86 | 6.03 | 5.15 | 6.90 | — |
| — | 0.22 | 0.30 | 0.26 | +0.11 | 31.3% | 89 | 31.3% | -0.90 | 6.95 | 6.10 | 7.80 | — |
| — | 0.05 | 0.22 | 0.14 | +0.08 | 31.4% | 90 | 31.4% | -0.93 | 8.10 | 6.95 | 9.25 | — |
| — | 0.07 | 0.23 | 0.15 | +0.06 | 31.6% | 91 | 31.6% | -0.96 | 8.78 | 7.65 | 9.90 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 31.9% | 92 | 31.9% | -0.98 | 10.25 | 8.90 | 11.60 | — |
| — | — | 0.19 | — | +0.03 | 32.2% | 93 | 32.2% | -0.99 | 11.18 | 9.75 | 12.60 | — |
| — | — | 0.16 | — | +0.02 | 32.6% | 94 | 32.6% | -1.00 | 12.05 | 10.90 | 13.20 | — |
| — | — | 0.11 | — | +0.01 | 33.1% | 95 | 33.1% | -1.00 | 13.00 | 11.80 | 14.20 | — |
| — | — | 0.14 | — | +0.01 | 33.6% | 96 | 33.6% | -1.00 | 14.05 | 12.90 | 15.20 | — |
| — | — | 0.15 | — | +0.01 | 34.2% | 97 | 34.2% | -1.00 | 14.80 | 13.90 | 15.70 | — |
| — | — | 0.76 | — | +0.01 | 35.0% | 98 | 35.0% | -1.00 | 15.97 | 14.90 | 17.05 | — |
| — | — | 0.95 | — | +0.00 | 35.8% | 99 | 35.8% | -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.