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 | |
| 211 | 24.40 | 27.05 | 25.73 | +0.96 | 43.3% | 57.5 | 43.3% | -0.04 | 0.27 | 0.08 | 0.45 | 576 |
| — | 22.25 | 23.75 | 23.00 | +0.95 | 41.8% | 60 | 41.8% | -0.05 | 0.40 | 0.25 | 0.54 | — |
| — | 19.95 | 22.00 | 20.98 | +0.93 | 40.5% | 62.5 | 40.5% | -0.07 | 0.52 | 0.41 | 0.63 | — |
| — | 17.65 | 19.95 | 18.80 | +0.91 | 39.4% | 65 | 39.4% | -0.09 | 0.71 | 0.56 | 0.87 | — |
| — | 15.60 | 17.20 | 16.40 | +0.88 | 38.4% | 67.5 | 38.4% | -0.12 | 0.98 | 0.77 | 1.20 | — |
| — | 13.25 | 15.60 | 14.43 | +0.84 | 37.6% | 70 | 37.6% | -0.16 | 1.35 | 1.11 | 1.60 | — |
| — | 11.90 | 12.85 | 12.38 | +0.80 | 36.9% | 72.5 | 36.9% | -0.21 | 1.92 | 1.65 | 2.18 | — |
| — | 10.15 | 11.05 | 10.60 | +0.74 | 36.3% | 75 | 36.3% | -0.26 | 2.54 | 2.43 | 2.66 | — |
| — | 8.50 | 9.30 | 8.90 | +0.68 | 35.8% | 77.5 | 35.8% | -0.32 | 3.38 | 3.30 | 3.45 | — |
| — | 7.05 | 7.75 | 7.40 | +0.62 | 35.5% | 80 | 35.5% | -0.39 | 4.35 | 4.25 | 4.45 | — |
| — | 5.80 | 6.10 | 5.95 | +0.55 | 35.2% | 82.5 | 35.2% | -0.46 | 5.40 | 5.20 | 5.60 | — |
| — | 4.70 | 4.90 | 4.80 | +0.48 | 35.0% | 85 | 35.0% | -0.53 | 6.78 | 6.60 | 6.95 | — |
| — | 3.80 | 3.95 | 3.88 | +0.41 | 34.9% | 87.5 | 34.9% | -0.60 | 8.40 | 8.05 | 8.75 | — |
| — | 2.90 | 3.15 | 3.02 | +0.35 | 34.9% | 90 | 34.9% | -0.66 | 10.12 | 9.70 | 10.55 | — |
| — | 2.29 | 2.50 | 2.40 | +0.30 | 34.9% | 92.5 | 34.9% | -0.72 | 12.03 | 11.55 | 12.50 | — |
| — | 1.90 | 2.07 | 1.99 | +0.25 | 35.0% | 95 | 35.0% | -0.78 | 13.97 | 13.50 | 14.45 | — |
| — | 1.43 | 1.71 | 1.57 | +0.20 | 35.1% | 97.5 | 35.1% | -0.82 | 16.07 | 15.55 | 16.60 | — |
| — | 1.16 | 1.30 | 1.23 | +0.17 | 35.2% | 100 | 35.2% | -0.86 | 18.40 | 17.45 | 19.35 | — |
| — | 0.67 | 0.83 | 0.75 | +0.11 | 35.7% | 105 | 35.7% | -0.93 | 22.88 | 21.85 | 23.90 | — |
| — | 0.39 | 0.55 | 0.47 | +0.07 | 36.2% | 110 | 36.2% | -0.98 | 27.95 | 26.80 | 29.10 | — |
| — | 0.21 | 0.45 | 0.33 | +0.05 | 36.8% | 115 | 36.8% | -1.00 | 32.75 | 30.80 | 34.70 | — |
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.