Spot 82.18
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 13.25 | 12.40 | — | — | 70 | 36.2% | -0.05 | 0.28 | 0.06 | 0.51 | — |
| — | — | — | — | +0.94 | 35.3% | 71 | 35.3% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 34.5% | 72 | — | — | — | — | — | — |
| — | 8.80 | 10.45 | 9.62 | — | — | 73 | 33.8% | -0.09 | 0.41 | 0.28 | 0.53 | — |
| — | 7.80 | 9.55 | 8.68 | — | — | 74 | 33.2% | -0.11 | 0.98 | 0.42 | 1.54 | — |
| — | 6.95 | 8.55 | 7.75 | — | — | 75 | 32.7% | -0.14 | 0.54 | 0.39 | 0.68 | — |
| — | 6.10 | 7.70 | 6.90 | +0.83 | 32.3% | 76 | 32.3% | -0.17 | 0.77 | 0.71 | 0.83 | — |
| — | 5.70 | 6.85 | 6.28 | — | — | 77 | — | — | 0.94 | 0.86 | 1.03 | — |
| — | 5.40 | 6.10 | 5.75 | +0.75 | 31.7% | 78 | 31.7% | -0.25 | 1.26 | 1.10 | 1.42 | — |
| — | 4.65 | 5.40 | 5.03 | — | — | 79 | — | — | 1.52 | 1.38 | 1.67 | — |
| — | 4.15 | 4.65 | 4.40 | +0.65 | 31.3% | 80 | — | — | 1.85 | 1.70 | 2.00 | — |
| — | 3.55 | 4.00 | 3.77 | — | — | 81 | 31.1% | -0.41 | 2.25 | 2.08 | 2.42 | — |
| — | 3.00 | 3.30 | 3.15 | — | — | 82 | — | — | 2.68 | 2.51 | 2.85 | — |
| — | 2.43 | 2.87 | 2.65 | +0.49 | 30.8% | 83 | 30.8% | -0.52 | 3.17 | 3.00 | 3.35 | — |
| — | 1.96 | 2.37 | 2.17 | +0.43 | 30.6% | 84 | 30.6% | -0.57 | 3.60 | 3.35 | 3.85 | — |
| — | 1.69 | 1.96 | 1.82 | +0.38 | 30.5% | 85 | 30.5% | -0.63 | 4.25 | 4.00 | 4.50 | — |
| — | 1.32 | 1.61 | 1.47 | +0.33 | 30.3% | 86 | 30.3% | -0.68 | 4.92 | 4.65 | 5.20 | — |
| — | 1.08 | 1.36 | 1.22 | +0.28 | 30.1% | 87 | 30.1% | -0.73 | 5.70 | 5.30 | 6.10 | — |
| — | 0.81 | 1.28 | 1.04 | +0.23 | 30.0% | 88 | 30.0% | -0.78 | 6.25 | 5.65 | 6.85 | — |
| — | 0.64 | 0.89 | 0.77 | +0.19 | 29.7% | 89 | 29.7% | -0.82 | 7.62 | 6.80 | 8.45 | — |
| — | 0.48 | 0.65 | 0.56 | +0.16 | 29.5% | 90 | 29.5% | -0.86 | 8.45 | 7.65 | 9.25 | — |
| — | 0.38 | 0.85 | 0.61 | +0.12 | 29.3% | 91 | 29.3% | -0.89 | 9.35 | 8.55 | 10.15 | — |
| — | 0.08 | 0.48 | 0.28 | +0.10 | 29.1% | 92 | 29.1% | -0.93 | 10.22 | 9.40 | 11.05 | — |
| — | 0.02 | 0.77 | 0.40 | +0.07 | 28.8% | 93 | 28.8% | -0.95 | 11.10 | 10.20 | 12.00 | — |
| — | — | 0.45 | — | +0.06 | 28.6% | 94 | 28.6% | -0.97 | 12.30 | 10.95 | 13.65 | — |
| — | 0.03 | 0.37 | 0.20 | +0.04 | 28.3% | 95 | 28.3% | -0.99 | 13.10 | 12.10 | 14.10 | — |
| — | 0.02 | 0.55 | 0.28 | +0.03 | 28.1% | 96 | 28.1% | -1.00 | 13.82 | 12.00 | 15.65 | — |
| — | 0.01 | 0.75 | 0.38 | +0.02 | 27.9% | 97 | 27.9% | -1.00 | 14.85 | 13.60 | 16.10 | — |
| — | 0.01 | 0.72 | 0.36 | +0.01 | 27.7% | 98 | 27.7% | -1.00 | 15.78 | 14.45 | 17.10 | — |
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.