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 | |
| — | 24.75 | 27.40 | 26.07 | +0.95 | 41.8% | 57.5 | 41.8% | -0.05 | 0.31 | 0.07 | 0.55 | — |
| — | 22.55 | 23.80 | 23.18 | +0.94 | 40.5% | 60 | 40.5% | -0.06 | 0.55 | 0.49 | 0.61 | — |
| — | 20.40 | 22.80 | 21.60 | +0.92 | 39.4% | 62.5 | 39.4% | -0.08 | 0.67 | 0.45 | 0.89 | — |
| — | 17.95 | 19.85 | 18.90 | +0.89 | 38.4% | 65 | 38.4% | -0.11 | 1.01 | 0.84 | 1.18 | — |
| — | 15.85 | 18.50 | 17.18 | +0.86 | 37.5% | 67.5 | 37.5% | -0.14 | 1.30 | 1.21 | 1.39 | — |
| — | 14.15 | 15.50 | 14.82 | +0.82 | 36.7% | 70 | 36.7% | -0.18 | 1.78 | 1.51 | 2.06 | — |
| — | 12.60 | 13.60 | 13.10 | +0.78 | 36.1% | 72.5 | 36.1% | -0.22 | 2.31 | 2.05 | 2.58 | — |
| — | 10.85 | 11.80 | 11.32 | +0.73 | 35.6% | 75 | 35.6% | -0.27 | 2.94 | 2.77 | 3.10 | — |
| — | 9.30 | 10.10 | 9.70 | +0.68 | 35.1% | 77.5 | 35.1% | -0.33 | 3.75 | 3.55 | 3.95 | — |
| — | 7.90 | 8.55 | 8.22 | +0.62 | 34.8% | 80 | 34.8% | -0.39 | 4.78 | 4.60 | 4.95 | — |
| — | 6.60 | 7.20 | 6.90 | +0.56 | 34.5% | 82.5 | 34.5% | -0.45 | 5.92 | 5.70 | 6.15 | — |
| — | 5.35 | 5.70 | 5.53 | +0.50 | 34.3% | 85 | 34.3% | -0.51 | 7.28 | 7.05 | 7.50 | — |
| — | 4.40 | 4.70 | 4.55 | +0.44 | 34.2% | 87.5 | 34.2% | -0.58 | 8.85 | 8.50 | 9.20 | — |
| — | 3.65 | 3.85 | 3.75 | +0.38 | 34.1% | 90 | 34.1% | -0.64 | 10.62 | 10.30 | 10.95 | — |
| — | 2.91 | 3.20 | 3.06 | +0.33 | 34.1% | 92.5 | 34.1% | -0.69 | 12.32 | 11.85 | 12.80 | — |
| — | 2.21 | 2.58 | 2.40 | +0.28 | 34.2% | 95 | 34.2% | -0.74 | 14.32 | 13.70 | 14.95 | — |
| — | 1.81 | 2.24 | 2.02 | +0.24 | 34.3% | 97.5 | 34.3% | -0.79 | 16.40 | 15.80 | 17.00 | — |
| — | 1.61 | 1.80 | 1.71 | +0.20 | 34.5% | 100 | 34.5% | -0.83 | 18.57 | 17.95 | 19.20 | — |
| — | 0.93 | 1.30 | 1.11 | +0.14 | 34.9% | 105 | 34.9% | -0.90 | 23.07 | 22.15 | 24.00 | — |
| — | 0.64 | 1.00 | 0.82 | +0.10 | 35.5% | 110 | 35.5% | -0.95 | 27.35 | 25.95 | 28.75 | — |
| — | 0.27 | 0.85 | 0.56 | +0.07 | 36.2% | 115 | 36.2% | -0.99 | 33.02 | 31.70 | 34.35 | — |
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.