Spot 82.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 14.80 | 12.45 | +1.00 | 22.6% | 70 | 22.6% | -0.01 | — | — | 4.80 | — |
| — | 5.10 | 9.70 | 7.40 | +1.00 | 18.2% | 75 | 18.2% | -0.04 | — | — | 0.20 | — |
| — | 5.30 | 7.45 | 6.38 | +1.00 | 17.4% | 76 | 17.4% | -0.05 | — | — | 0.37 | — |
| — | 3.15 | 7.90 | 5.53 | +0.99 | 16.8% | 77 | 16.8% | -0.08 | 0.18 | 0.08 | 0.29 | — |
| — | 2.63 | 6.85 | 4.74 | +0.95 | 16.2% | 78 | 16.2% | -0.12 | 0.19 | 0.09 | 0.29 | — |
| — | 2.04 | 4.90 | 3.47 | +0.87 | 15.7% | 79 | 15.7% | -0.17 | 0.40 | 0.13 | 0.66 | — |
| — | 1.55 | 4.10 | 2.83 | +0.77 | 15.3% | 80 | 15.3% | -0.24 | 0.62 | 0.37 | 0.87 | — |
| — | 2.17 | 2.99 | 2.58 | +0.72 | 15.1% | 80.5 | 15.1% | -0.28 | 0.59 | 0.43 | 0.75 | — |
| — | 1.86 | 2.50 | 2.18 | +0.68 | 15.0% | 81 | 15.0% | -0.33 | 0.92 | 0.58 | 1.25 | — |
| — | 0.85 | 2.11 | 1.48 | +0.63 | 14.9% | 81.5 | 14.9% | -0.38 | 1.39 | 0.76 | 2.01 | — |
| — | 1.28 | 2.00 | 1.64 | +0.57 | 14.8% | 82 | 14.8% | -0.44 | 1.23 | 1.06 | 1.39 | — |
| — | 1.02 | 1.68 | 1.35 | +0.52 | 14.7% | 82.5 | 14.7% | -0.50 | 1.53 | 1.22 | 1.84 | — |
| — | 0.90 | 1.97 | 1.44 | +0.46 | 14.7% | 83 | 14.7% | -0.56 | 1.76 | 1.40 | 2.13 | — |
| — | 0.62 | 1.17 | 0.90 | +0.41 | 14.6% | 83.5 | 14.6% | -0.62 | 3.37 | 1.74 | 5.00 | — |
| — | 0.46 | 1.00 | 0.73 | +0.35 | 14.6% | 84 | 14.6% | -0.67 | 2.40 | 1.96 | 2.84 | — |
| — | 0.33 | 1.42 | 0.88 | +0.30 | 14.7% | 84.5 | 14.7% | -0.73 | 3.23 | 2.40 | 4.05 | — |
| — | 0.21 | 0.74 | 0.47 | +0.26 | 14.7% | 85 | 14.7% | -0.78 | 3.67 | 2.88 | 4.45 | — |
| — | — | 4.80 | — | +0.22 | 14.8% | 85.5 | 14.8% | -0.82 | 3.62 | 1.40 | 5.85 | — |
| — | — | 0.95 | — | +0.18 | 14.9% | 86 | 14.9% | -0.87 | 4.14 | 2.18 | 6.10 | — |
| — | 0.05 | 4.95 | 2.50 | +0.15 | 15.0% | 86.5 | 15.0% | -0.90 | 4.08 | 2.12 | 6.05 | — |
| — | 0.01 | 0.44 | 0.23 | +0.12 | 15.1% | 87 | 15.1% | -0.93 | 5.03 | 2.60 | 7.45 | — |
| — | — | 0.42 | — | +0.10 | 15.3% | 87.5 | 15.3% | -0.95 | 5.50 | 3.55 | 7.45 | — |
| — | — | 4.80 | — | +0.08 | 15.4% | 88 | 15.4% | -0.97 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.34 | — | +0.07 | 15.6% | 88.5 | 15.6% | -0.98 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.33 | — | +0.05 | 15.8% | 89 | 15.8% | -0.99 | 6.83 | 4.55 | 9.10 | — |
| — | — | 0.31 | — | +0.04 | 16.1% | 89.5 | 16.1% | -1.00 | 7.50 | 6.40 | 8.60 | — |
| — | — | 0.31 | — | +0.04 | 16.3% | 90 | 16.3% | -1.00 | 8.60 | 6.95 | 10.25 | — |
| — | — | 0.31 | — | +0.03 | 16.5% | 90.5 | 16.5% | -1.00 | 8.43 | 7.40 | 9.45 | — |
| — | — | 0.30 | — | +0.02 | 16.8% | 91 | 16.8% | -1.00 | 9.03 | 6.65 | 11.40 | — |
| — | — | 4.80 | — | +0.02 | 17.1% | 91.5 | 17.1% | -1.00 | 9.95 | 7.90 | 12.00 | — |
| — | — | 4.80 | — | +0.02 | 17.3% | 92 | 17.3% | -1.00 | 10.30 | 9.00 | 11.60 | — |
| — | — | 4.80 | — | +0.01 | 17.6% | 92.5 | 17.6% | -1.00 | 10.47 | 9.05 | 11.90 | — |
| — | — | 1.21 | — | +0.01 | 17.9% | 93 | 17.9% | -1.00 | 11.07 | 8.65 | 13.50 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 94 | 18.5% | -1.00 | 12.00 | 10.05 | 13.95 | 0 |
| — | — | 4.80 | — | +0.01 | 19.1% | 95 | 19.1% | -1.00 | 13.00 | 10.70 | 15.30 | — |
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.