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 | |
| — | 11.00 | 13.55 | 12.28 | +1.00 | 25.2% | 70 | 25.2% | -0.00 | — | — | 4.80 | — |
| — | 7.15 | 9.10 | 8.12 | +1.00 | 22.4% | 74 | 22.4% | -0.00 | — | — | 3.15 | — |
| — | 5.20 | 9.50 | 7.35 | +1.00 | 21.9% | 75 | 21.9% | -0.01 | — | — | 0.25 | — |
| — | 4.65 | 7.15 | 5.90 | +1.00 | 21.0% | 76 | 21.0% | -0.02 | — | — | 4.80 | — |
| — | 3.75 | 6.20 | 4.97 | +1.00 | 19.7% | 77 | 19.7% | -0.03 | — | — | 0.51 | — |
| — | 2.70 | 5.45 | 4.08 | +1.00 | 18.3% | 78 | 18.3% | -0.05 | — | — | 0.29 | — |
| — | 0.91 | 5.50 | 3.21 | +0.99 | 17.1% | 79 | 17.1% | -0.09 | 2.50 | 0.01 | 5.00 | — |
| — | 0.58 | 3.80 | 2.19 | +0.98 | 16.5% | 79.5 | 16.5% | -0.11 | 1.02 | 0.08 | 1.97 | — |
| — | 1.11 | 2.72 | 1.92 | +0.96 | 16.0% | 80 | 16.0% | -0.15 | 1.27 | 0.01 | 2.54 | — |
| — | 0.83 | 2.88 | 1.85 | +0.92 | 15.6% | 80.5 | 15.6% | -0.20 | — | — | 1.43 | — |
| — | 0.86 | 1.90 | 1.38 | +0.86 | 15.3% | 81 | 15.3% | -0.25 | 0.82 | 0.15 | 1.50 | — |
| — | 0.13 | 1.54 | 0.83 | +0.77 | 15.1% | 81.5 | 15.1% | -0.33 | 2.63 | 0.26 | 5.00 | — |
| — | — | 1.12 | — | +0.65 | 15.0% | 82 | 15.0% | -0.41 | 0.89 | 0.64 | 1.14 | — |
| — | — | 4.80 | — | +0.53 | 14.9% | 82.5 | 14.9% | -0.52 | — | — | 1.71 | — |
| — | — | 1.92 | — | +0.42 | 15.0% | 83 | 15.0% | -0.62 | 1.39 | 1.02 | 1.75 | — |
| — | — | 4.80 | — | +0.32 | 15.1% | 83.5 | 15.1% | -0.72 | 1.77 | 0.77 | 2.78 | — |
| — | — | 0.33 | — | +0.25 | 15.3% | 84 | 15.3% | -0.81 | 2.17 | 1.19 | 3.15 | — |
| — | — | 1.63 | — | +0.18 | 15.5% | 84.5 | 15.5% | -0.88 | 3.44 | 2.27 | 4.60 | — |
| — | — | 0.16 | — | +0.13 | 15.8% | 85 | 15.8% | -0.93 | 3.80 | 2.10 | 5.50 | — |
| — | — | 0.28 | — | +0.09 | 16.2% | 85.5 | 16.2% | -0.96 | 3.32 | 1.19 | 5.45 | — |
| — | — | 0.27 | — | +0.07 | 16.5% | 86 | 16.5% | -0.98 | 4.05 | 2.90 | 5.20 | — |
| — | — | 4.80 | — | +0.05 | 16.8% | 86.5 | 16.8% | -0.99 | 4.45 | 3.00 | 5.90 | — |
| — | 0.01 | 5.00 | 2.50 | +0.04 | 17.0% | 87 | 17.0% | -0.99 | 5.05 | 3.50 | 6.60 | — |
| 57 | — | 4.15 | — | +0.03 | 17.2% | 87.5 | 17.2% | -1.00 | 5.45 | 4.40 | 6.50 | 5 |
| — | — | 1.08 | — | +0.02 | 17.4% | 88 | 17.4% | -1.00 | 6.00 | 3.65 | 8.35 | — |
| — | — | 4.80 | — | +0.01 | 17.5% | 88.5 | 17.5% | -1.00 | 6.85 | 4.70 | 9.00 | — |
| — | — | 4.80 | — | +0.01 | 17.6% | 89 | 17.6% | -1.00 | 6.95 | 4.55 | 9.35 | — |
| — | — | 4.80 | — | +0.01 | 17.7% | 89.5 | 17.7% | -1.00 | 7.55 | 5.25 | 9.85 | — |
| — | — | 0.35 | — | +0.00 | 17.8% | 90 | 17.8% | -1.00 | 7.97 | 6.25 | 9.70 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 90.5 | 18.0% | -1.00 | 8.40 | 6.00 | 10.80 | — |
| — | — | 0.44 | — | +0.00 | 18.1% | 91 | 18.1% | -1.00 | 9.43 | 7.35 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 92 | 18.5% | -1.00 | 9.97 | 7.50 | 12.45 | — |
| — | — | 4.80 | — | +0.00 | 18.9% | 93 | 18.9% | -1.00 | 11.28 | 9.05 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 94 | 19.4% | -1.00 | 12.03 | 9.65 | 14.40 | — |
| — | — | 4.80 | — | +0.00 | 20.0% | 95 | 20.0% | -1.00 | 13.07 | 10.65 | 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.