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 | |
| — | 10.80 | 12.85 | 11.82 | +1.00 | 65.7% | 70 | 65.7% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 9.80 | 8.82 | +1.00 | 55.8% | 73 | 55.8% | -0.00 | — | — | 0.05 | — |
| — | 6.45 | 9.75 | 8.10 | +1.00 | 52.4% | 74 | 52.4% | -0.00 | — | — | 1.45 | — |
| — | 5.65 | 7.85 | 6.75 | +1.00 | 48.9% | 75 | 48.9% | -0.00 | — | — | 0.75 | — |
| — | 5.50 | 6.80 | 6.15 | +1.00 | 45.6% | 76 | 45.6% | -0.00 | — | — | 1.01 | — |
| — | 3.85 | 5.30 | 4.58 | +1.00 | 42.4% | 77 | 42.4% | -0.00 | — | — | 0.24 | — |
| — | 3.75 | 4.85 | 4.30 | +0.99 | 39.6% | 78 | 39.6% | -0.01 | — | — | 0.28 | — |
| — | 2.61 | 4.00 | 3.31 | +0.98 | 37.1% | 79 | 37.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 2.02 | 2.60 | 2.31 | +0.93 | 34.8% | 80 | 34.8% | -0.07 | 0.04 | 0.03 | 0.06 | — |
| — | 0.76 | 1.74 | 1.25 | +0.81 | 33.0% | 81 | 33.0% | -0.20 | 0.18 | 0.13 | 0.24 | — |
| — | 0.45 | 0.72 | 0.58 | +0.56 | 31.7% | 82 | 31.7% | -0.44 | 0.46 | 0.37 | 0.55 | — |
| — | 0.19 | 0.29 | 0.24 | +0.28 | 31.0% | 83 | 31.0% | -0.72 | 0.98 | 0.69 | 1.27 | — |
| — | 0.01 | 0.12 | 0.07 | +0.09 | 30.7% | 84 | 30.7% | -0.91 | 1.84 | 1.61 | 2.08 | — |
| — | — | 0.05 | — | +0.02 | 30.8% | 85 | 30.8% | -0.98 | 2.96 | 2.41 | 3.50 | — |
| — | — | 0.10 | — | +0.00 | 31.4% | 86 | 31.4% | -1.00 | 3.88 | 3.30 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 87 | 32.2% | -1.00 | 4.78 | 4.45 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 88 | 33.6% | -1.00 | 6.08 | 5.30 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 89 | 35.5% | -1.00 | 6.72 | 6.40 | 7.05 | — |
| — | — | 0.05 | — | +0.00 | 37.9% | 90 | 37.9% | -1.00 | 7.78 | 7.40 | 8.15 | — |
| — | — | 0.06 | — | +0.00 | 40.6% | 91 | 40.6% | -1.00 | 8.97 | 7.45 | 10.50 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 92 | 43.7% | -1.00 | 10.40 | 9.20 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 47.1% | 93 | 47.1% | -1.00 | 11.47 | 10.35 | 12.60 | — |
| — | — | 0.03 | — | +0.00 | 50.8% | 94 | 50.8% | -1.00 | 12.40 | 11.20 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 54.7% | 95 | 54.7% | -1.00 | 13.15 | 12.20 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 58.8% | 96 | 58.8% | -1.00 | 14.15 | 13.20 | 15.10 | — |
| — | — | 2.13 | — | +0.00 | 63.1% | 97 | 63.1% | -1.00 | 15.40 | 14.20 | 16.60 | — |
| — | — | 2.13 | — | +0.00 | 67.4% | 98 | 67.4% | -1.00 | 16.25 | 14.85 | 17.65 | — |
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.