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 | |
| — | 10.90 | 12.80 | 11.85 | +0.99 | 43.4% | 70 | 43.4% | -0.01 | — | — | 1.16 | — |
| — | — | — | — | +0.99 | 41.7% | 71 | 41.7% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 40.1% | 72 | — | — | — | — | — | — |
| — | 7.95 | 9.80 | 8.88 | — | — | 73 | 38.5% | -0.02 | — | — | 0.07 | — |
| — | 6.80 | 8.80 | 7.80 | +0.98 | 36.9% | 74 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 5.80 | 7.80 | 6.80 | +0.96 | 35.3% | 75 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 5.50 | 7.00 | 6.25 | +0.95 | 33.9% | 76 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 4.30 | 5.95 | 5.12 | +0.92 | 32.5% | 77 | 32.5% | -0.08 | 0.12 | 0.08 | 0.16 | — |
| — | 3.30 | 5.00 | 4.15 | +0.88 | 31.3% | 78 | 31.3% | -0.12 | 0.20 | 0.16 | 0.25 | — |
| — | 2.83 | 3.95 | 3.39 | +0.82 | 30.2% | 79 | 30.2% | -0.18 | 0.37 | 0.21 | 0.53 | — |
| — | 2.55 | 3.00 | 2.77 | +0.75 | 29.2% | 80 | 29.2% | -0.25 | 0.56 | 0.38 | 0.73 | — |
| — | 1.88 | 2.31 | 2.10 | +0.65 | 28.3% | 81 | 28.3% | -0.35 | 0.78 | 0.64 | 0.91 | — |
| — | 1.28 | 1.51 | 1.40 | +0.54 | 27.5% | 82 | — | — | 1.16 | 1.00 | 1.31 | — |
| — | 0.86 | 1.09 | 0.97 | — | — | 83 | — | — | 1.68 | 1.49 | 1.86 | — |
| — | 0.54 | 0.69 | 0.61 | +0.30 | 26.2% | 84 | 26.2% | -0.70 | 2.25 | 2.01 | 2.50 | — |
| — | 0.26 | 0.43 | 0.34 | — | — | 85 | — | — | 2.99 | 2.68 | 3.30 | — |
| — | 0.06 | 0.26 | 0.16 | +0.12 | 25.3% | 86 | 25.3% | -0.89 | 3.90 | 3.50 | 4.30 | — |
| — | 0.01 | 0.37 | 0.19 | +0.07 | 25.0% | 87 | 25.0% | -0.95 | 5.30 | 4.45 | 6.15 | — |
| — | 0.03 | 0.15 | 0.09 | +0.03 | 24.7% | 88 | 24.7% | -0.98 | 6.20 | 5.35 | 7.05 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 24.6% | 89 | 24.6% | -1.00 | 6.92 | 6.35 | 7.50 | — |
| — | — | 0.02 | — | +0.01 | 24.5% | 90 | 24.5% | -1.00 | 8.00 | 7.35 | 8.65 | — |
| — | — | 0.28 | — | +0.00 | 24.6% | 91 | 24.6% | -1.00 | 9.05 | 8.35 | 9.75 | — |
| — | — | 0.04 | — | +0.00 | 24.7% | 92 | 24.7% | -1.00 | 10.40 | 9.20 | 11.60 | — |
| — | — | 0.52 | — | +0.00 | 24.9% | 93 | — | — | 11.10 | 10.30 | 11.90 | — |
| — | — | 1.20 | — | +0.00 | 25.2% | 94 | — | — | 11.95 | 11.00 | 12.90 | — |
| — | — | 0.40 | — | +0.00 | 25.6% | 95 | 25.6% | -1.00 | 13.05 | 12.20 | 13.90 | — |
| — | — | 0.39 | — | +0.00 | 26.0% | 96 | 26.0% | -1.00 | 14.15 | 13.20 | 15.10 | — |
| — | — | 2.12 | — | +0.00 | 26.5% | 97 | — | — | 15.05 | 14.20 | 15.90 | — |
| — | — | 2.12 | — | +0.00 | 27.0% | 98 | 27.0% | -1.00 | 16.40 | 15.20 | 17.60 | — |
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.