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 | |
| — | 24.15 | 25.70 | 24.93 | +0.98 | 39.5% | 57.5 | 39.5% | -0.02 | — | — | 0.18 | — |
| — | 21.75 | 23.15 | 22.45 | +0.97 | 37.7% | 60 | 37.7% | -0.03 | 0.20 | 0.14 | 0.27 | — |
| — | 19.35 | 20.75 | 20.05 | +0.96 | 36.1% | 62.5 | 36.1% | -0.05 | 0.28 | 0.22 | 0.34 | — |
| — | 17.00 | 18.35 | 17.68 | +0.94 | 34.5% | 65 | 34.5% | -0.06 | 0.39 | 0.36 | 0.41 | — |
| — | 14.65 | 16.35 | 15.50 | +0.91 | 33.1% | 67.5 | 33.1% | -0.09 | 0.61 | 0.52 | 0.71 | — |
| — | 12.95 | 14.05 | 13.50 | +0.88 | 31.9% | 70 | 31.9% | -0.12 | 0.81 | 0.60 | 1.02 | — |
| — | 10.45 | 11.65 | 11.05 | +0.83 | 30.8% | 72.5 | 30.8% | -0.17 | 1.21 | 0.97 | 1.45 | — |
| — | 9.05 | 9.95 | 9.50 | +0.77 | 29.9% | 75 | 29.9% | -0.23 | 1.72 | 1.66 | 1.77 | — |
| — | 7.25 | 7.95 | 7.60 | +0.70 | 29.1% | 77.5 | 29.1% | -0.30 | 2.48 | 2.32 | 2.63 | — |
| — | 5.30 | 6.15 | 5.72 | +0.62 | 28.4% | 80 | 28.4% | -0.39 | 3.33 | 3.20 | 3.45 | — |
| — | 4.35 | 4.70 | 4.53 | +0.53 | 27.9% | 82.5 | 27.9% | -0.48 | 4.45 | 4.30 | 4.60 | — |
| — | 3.20 | 3.45 | 3.33 | +0.44 | 27.4% | 85 | 27.4% | -0.57 | 5.90 | 5.65 | 6.15 | — |
| — | 2.24 | 2.54 | 2.39 | +0.35 | 27.1% | 87.5 | 27.1% | -0.66 | 7.40 | 7.00 | 7.80 | — |
| — | 1.59 | 1.81 | 1.70 | +0.28 | 26.9% | 90 | 26.9% | -0.74 | 9.45 | 8.80 | 10.10 | — |
| — | 1.08 | 1.26 | 1.17 | +0.21 | 26.8% | 92.5 | 26.8% | -0.81 | 11.38 | 10.70 | 12.05 | — |
| — | 0.75 | 0.87 | 0.81 | +0.15 | 26.8% | 95 | 26.8% | -0.87 | 13.70 | 12.75 | 14.65 | — |
| — | 0.45 | 0.61 | 0.53 | +0.11 | 26.9% | 97.5 | 26.9% | -0.91 | 15.82 | 14.90 | 16.75 | — |
| — | 0.34 | 0.40 | 0.37 | +0.08 | 27.1% | 100 | 27.1% | -0.94 | 18.27 | 17.40 | 19.15 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 27.5% | 105 | 27.5% | -0.99 | 23.32 | 22.15 | 24.50 | — |
| — | 0.04 | 0.21 | 0.12 | +0.02 | 28.2% | 110 | 28.2% | -1.00 | 28.02 | 26.95 | 29.10 | — |
| — | — | 0.18 | — | +0.01 | 29.0% | 115 | 29.0% | -1.00 | 33.02 | 31.95 | 34.10 | — |
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.