Spot 82.78
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 15.45 | 12.97 | +0.99 | 23.4% | 70 | 23.4% | -0.01 | — | — | 4.80 | — |
| — | 5.50 | 10.30 | 7.90 | +0.96 | 18.8% | 75 | 18.8% | -0.04 | — | — | 0.20 | — |
| — | 4.50 | 9.35 | 6.92 | +0.94 | 18.0% | 76 | 18.0% | -0.06 | — | — | 4.80 | — |
| — | 3.50 | 8.35 | 5.92 | +0.91 | 17.3% | 77 | 17.3% | -0.09 | 0.19 | 0.08 | 0.30 | — |
| — | 3.00 | 7.60 | 5.30 | +0.87 | 16.6% | 78 | 16.6% | -0.13 | 0.54 | 0.09 | 0.99 | — |
| — | 2.00 | 6.60 | 4.30 | +0.81 | 16.0% | 79 | 16.0% | -0.19 | — | — | 4.80 | — |
| — | 1.00 | 4.00 | 2.50 | +0.73 | 15.4% | 80 | 15.4% | -0.27 | 0.79 | 0.18 | 1.39 | — |
| — | 0.50 | 5.30 | 2.90 | +0.69 | 15.2% | 80.5 | 15.2% | -0.32 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.64 | 14.9% | 81 | 14.9% | -0.37 | — | — | 0.95 | — |
| — | — | 4.80 | — | +0.59 | 14.7% | 81.5 | 14.7% | -0.43 | — | — | 1.85 | — |
| — | — | 2.96 | — | +0.53 | 14.5% | 82 | 14.5% | -0.48 | 0.99 | 0.19 | 1.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.48 | 14.3% | 82.5 | 14.3% | -0.54 | — | — | 4.80 | — |
| — | 0.20 | 4.95 | 2.58 | — | — | 83 | 14.2% | -0.60 | 2.73 | 0.45 | 5.00 | — |
| — | — | 4.80 | — | — | — | 83.5 | 14.1% | -0.65 | — | — | 4.80 | — |
| — | — | 2.38 | — | +0.32 | 14.0% | 84 | 14.0% | -0.71 | 2.90 | 0.80 | 5.00 | — |
| — | 0.15 | 4.10 | 2.12 | +0.27 | 14.0% | 84.5 | 14.0% | -0.76 | 2.50 | 0.05 | 4.95 | — |
| — | — | 1.00 | — | +0.23 | 14.0% | 85 | 14.0% | -0.81 | 2.69 | 1.69 | 3.70 | — |
| — | 0.10 | 5.00 | 2.55 | +0.19 | 14.0% | 85.5 | 14.0% | -0.85 | 3.13 | 0.76 | 5.50 | — |
| — | — | 1.45 | — | +0.16 | 14.0% | 86 | 14.0% | -0.88 | 3.63 | 1.26 | 6.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.13 | 14.1% | 86.5 | 14.1% | -0.92 | 4.08 | 1.66 | 6.50 | — |
| — | — | 0.90 | — | +0.11 | 14.3% | 87 | 14.3% | -0.95 | 4.55 | 2.11 | 7.00 | — |
| — | — | 0.66 | — | +0.09 | 14.4% | 87.5 | 14.4% | -0.97 | 4.78 | 2.56 | 7.00 | — |
| — | — | 4.80 | — | +0.07 | 14.6% | 88 | 14.6% | -0.99 | 5.30 | 3.10 | 7.50 | — |
| — | — | 4.80 | — | +0.06 | 14.8% | 88.5 | 14.8% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 4.80 | — | +0.05 | 15.0% | 89 | 15.0% | -1.00 | 6.30 | 4.10 | 8.50 | — |
| — | — | 0.53 | — | +0.04 | 15.3% | 89.5 | 15.3% | -1.00 | 6.80 | 4.60 | 9.00 | — |
| — | — | 4.80 | — | +0.03 | 15.5% | 90 | 15.5% | -1.00 | 7.30 | 5.10 | 9.50 | — |
| — | — | 4.80 | — | +0.03 | 15.8% | 90.5 | 15.8% | -1.00 | 7.80 | 5.60 | 10.00 | — |
| — | — | 4.80 | — | +0.02 | 16.0% | 91 | 16.0% | -1.00 | 8.30 | 6.10 | 10.50 | — |
| — | — | 0.50 | — | +0.02 | 16.3% | 91.5 | 16.3% | -1.00 | 8.80 | 6.60 | 11.00 | — |
| — | — | 4.80 | — | +0.02 | 16.6% | 92 | 16.6% | -1.00 | 9.28 | 7.05 | 11.50 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 92.5 | 16.9% | -1.00 | 9.80 | 7.60 | 12.00 | — |
| — | — | 4.80 | — | +0.01 | 17.2% | 93 | 17.2% | -1.00 | 10.18 | 7.85 | 12.50 | — |
| — | — | 4.80 | — | +0.01 | 17.8% | 94 | 17.8% | -1.00 | 11.30 | 9.10 | 13.50 | — |
| — | — | 4.80 | — | +0.01 | 18.4% | 95 | 18.4% | -1.00 | 12.30 | 10.10 | 14.50 | — |
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.