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 | |
| — | 10.95 | 13.85 | 12.40 | +1.00 | 32.3% | 70 | 32.3% | -0.00 | — | — | 0.22 | — |
| — | 5.95 | 10.50 | 8.22 | +1.00 | 27.3% | 74 | 27.3% | -0.00 | — | — | 4.80 | — |
| — | 4.55 | 9.40 | 6.97 | +1.00 | 26.2% | 75 | 26.2% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 8.40 | 6.10 | +1.00 | 25.2% | 76 | 25.2% | -0.00 | — | — | 0.02 | — |
| — | 2.70 | 7.50 | 5.10 | +1.00 | 24.0% | 77 | 24.0% | -0.00 | — | — | 0.02 | — |
| — | 1.95 | 6.45 | 4.20 | +1.00 | 22.7% | 78 | 22.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 0.55 | 5.45 | 3.00 | +1.00 | 21.2% | 79 | 21.2% | -0.04 | — | — | 0.05 | — |
| — | 0.50 | 5.00 | 2.75 | +1.00 | 20.4% | 79.5 | 20.4% | -0.06 | — | — | 0.07 | — |
| — | 0.10 | 5.00 | 2.55 | +1.00 | 19.6% | 80 | 19.6% | -0.08 | — | — | 4.80 | — |
| — | 0.57 | 2.07 | 1.32 | +0.99 | 18.7% | 80.5 | 18.7% | -0.12 | — | — | 0.72 | — |
| — | 0.11 | 1.57 | 0.84 | +0.97 | 18.0% | 81 | 18.0% | -0.18 | — | — | 0.28 | — |
| — | — | 4.80 | — | +0.92 | 17.5% | 81.5 | 17.5% | -0.28 | 0.31 | 0.01 | 0.61 | — |
| — | — | 0.93 | — | +0.81 | 17.1% | 82 | 17.1% | -0.41 | 0.45 | 0.20 | 0.70 | — |
| — | — | 1.00 | — | +0.63 | 17.0% | 82.5 | 17.0% | -0.56 | 0.69 | 0.37 | 1.00 | — |
| — | 0.12 | 0.30 | 0.21 | +0.41 | 17.2% | 83 | 17.2% | -0.70 | 1.12 | 0.75 | 1.50 | — |
| — | — | 0.19 | — | +0.25 | 17.7% | 83.5 | 17.7% | -0.80 | 2.33 | 1.31 | 3.35 | — |
| — | — | 0.35 | — | +0.15 | 18.3% | 84 | 18.3% | -0.88 | 2.49 | 1.13 | 3.85 | — |
| — | — | 0.12 | — | +0.09 | 18.7% | 84.5 | 18.7% | -0.93 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.03 | — | +0.06 | 18.9% | 85 | 18.9% | -0.96 | 2.65 | 2.06 | 3.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 18.9% | 85.5 | 18.9% | -0.97 | 3.63 | 1.26 | 6.00 | — |
| — | — | 0.02 | — | +0.03 | 18.9% | 86 | 18.9% | -0.98 | 4.10 | 2.35 | 5.85 | — |
| — | — | 0.02 | — | +0.02 | 18.8% | 86.5 | 18.8% | -0.99 | 4.47 | 3.45 | 5.50 | — |
| — | — | 0.01 | — | +0.01 | 18.8% | 87 | 18.8% | -0.99 | 4.97 | 2.60 | 7.35 | — |
| — | — | 0.01 | — | +0.01 | 18.8% | 87.5 | 18.8% | -1.00 | 5.80 | 3.95 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 88 | 18.8% | -1.00 | 6.03 | 3.75 | 8.30 | — |
| 39 | — | 0.02 | — | +0.00 | 18.9% | 88.5 | 18.9% | -1.00 | 6.65 | 4.30 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 89 | 19.0% | -1.00 | 7.20 | 5.95 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 19.1% | 89.5 | 19.1% | -1.00 | 7.50 | 6.45 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 90 | 19.2% | -1.00 | 8.03 | 5.75 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 90.5 | 19.4% | -1.00 | 8.55 | 7.45 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 19.6% | 91 | 19.6% | -1.00 | 8.93 | 6.55 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 92 | 20.1% | -1.00 | 10.03 | 7.55 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 93 | 20.6% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 94 | 21.2% | -1.00 | 12.15 | 9.80 | 14.50 | — |
| — | — | 0.23 | — | +0.00 | 21.9% | 95 | 21.9% | -1.00 | 13.40 | 11.30 | 15.50 | — |
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.