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 | |
| — | 31.50 | 34.15 | 32.83 | +0.98 | 40.7% | 50 | 40.7% | -0.03 | 0.24 | 0.15 | 0.33 | — |
| — | 26.45 | 28.75 | 27.60 | +0.96 | 37.7% | 55 | 37.7% | -0.04 | 0.47 | 0.35 | 0.60 | — |
| — | 22.50 | 24.80 | 23.65 | +0.93 | 35.3% | 60 | 35.3% | -0.07 | 0.78 | 0.62 | 0.93 | — |
| — | 17.80 | 19.80 | 18.80 | +0.88 | 33.2% | 65 | 33.2% | -0.12 | 1.24 | 1.09 | 1.38 | — |
| — | 15.65 | 17.75 | 16.70 | +0.85 | 32.4% | 67.5 | 32.4% | -0.15 | 1.62 | 1.40 | 1.85 | — |
| — | 13.65 | 15.60 | 14.62 | +0.82 | 31.6% | 70 | 31.6% | -0.19 | 2.07 | 1.90 | 2.24 | — |
| — | 11.95 | 13.70 | 12.82 | +0.77 | 30.9% | 72.5 | 30.9% | -0.23 | 2.50 | 2.24 | 2.77 | — |
| — | 10.40 | 11.75 | 11.07 | +0.72 | 30.3% | 75 | 30.3% | -0.28 | 3.27 | 3.05 | 3.50 | — |
| — | 8.80 | 10.05 | 9.43 | +0.67 | 29.7% | 77.5 | 29.7% | -0.34 | 4.03 | 3.75 | 4.30 | 8,048 |
| — | 7.65 | 8.50 | 8.07 | +0.61 | 29.2% | 80 | 29.2% | -0.39 | 5.03 | 4.75 | 5.30 | — |
| — | 6.60 | 7.00 | 6.80 | +0.55 | 28.8% | 82.5 | 28.8% | -0.46 | 6.17 | 5.95 | 6.40 | — |
| — | 5.35 | 5.90 | 5.62 | +0.49 | 28.4% | 85 | 28.4% | -0.52 | 7.40 | 7.15 | 7.65 | — |
| — | 4.25 | 4.85 | 4.55 | +0.43 | 28.1% | 87.5 | 28.1% | -0.58 | 9.00 | 8.70 | 9.30 | — |
| — | 3.45 | 3.95 | 3.70 | +0.38 | 27.8% | 90 | 27.8% | -0.64 | 10.82 | 10.25 | 11.40 | — |
| — | 2.81 | 3.15 | 2.98 | +0.32 | 27.5% | 92.5 | 27.5% | -0.70 | 12.78 | 12.00 | 13.55 | — |
| — | 2.19 | 2.52 | 2.35 | +0.27 | 27.3% | 95 | 27.3% | -0.76 | 14.70 | 13.85 | 15.55 | — |
| — | 1.21 | 1.59 | 1.40 | +0.19 | 27.1% | 100 | 27.1% | -0.85 | 18.90 | 18.05 | 19.75 | — |
| — | 0.78 | 1.16 | 0.97 | +0.12 | 26.9% | 105 | 26.9% | -0.92 | 23.35 | 22.40 | 24.30 | — |
| — | 0.48 | 0.69 | 0.58 | +0.08 | 26.9% | 110 | 26.9% | -0.98 | 28.32 | 27.20 | 29.45 | — |
| — | 0.27 | 0.48 | 0.38 | +0.05 | 27.1% | 115 | 27.1% | -1.00 | 32.70 | 31.25 | 34.15 | — |
| — | 0.15 | 0.45 | 0.30 | +0.03 | 27.4% | 120 | 27.4% | -1.00 | 37.77 | 36.45 | 39.10 | — |
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.