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 | +1.00 | 41.0% | 70 | 41.0% | -0.00 | — | — | 4.80 | — |
| — | 6.50 | 11.40 | 8.95 | +1.00 | 35.1% | 74 | 35.1% | -0.00 | — | — | 4.80 | — |
| — | 5.50 | 10.40 | 7.95 | +1.00 | 33.7% | 75 | 33.7% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 8.90 | 6.70 | +1.00 | 31.8% | 76 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 8.35 | 5.92 | +0.99 | 29.3% | 77 | 29.3% | -0.01 | — | — | 0.02 | — |
| — | 2.50 | 7.40 | 4.95 | +0.98 | 27.2% | 78 | 27.2% | -0.02 | — | — | 0.02 | — |
| — | 1.50 | 5.95 | 3.73 | +0.95 | 24.6% | 79 | 24.6% | -0.05 | — | — | 0.75 | — |
| — | 1.00 | 5.60 | 3.30 | +0.92 | 23.1% | 79.5 | 23.1% | -0.07 | — | — | 4.80 | — |
| — | 0.50 | 5.20 | 2.85 | +0.88 | 21.4% | 80 | 21.4% | -0.12 | — | — | 1.82 | — |
| — | 0.10 | 5.00 | 2.55 | +0.82 | 19.7% | 80.5 | 19.7% | -0.18 | — | — | 0.72 | — |
| — | 0.01 | 4.95 | 2.48 | +0.74 | 18.2% | 81 | 18.2% | -0.27 | — | — | 0.10 | — |
| — | 0.10 | 5.00 | 2.55 | +0.62 | 17.0% | 81.5 | 17.0% | -0.39 | 0.06 | 0.01 | 0.11 | — |
| — | — | 4.80 | — | +0.48 | 16.3% | 82 | 16.3% | -0.52 | 0.25 | 0.10 | 0.40 | — |
| — | — | 1.00 | — | +0.35 | 16.0% | 82.5 | 16.0% | -0.66 | 0.41 | 0.05 | 0.77 | — |
| — | 0.31 | 0.60 | 0.46 | +0.23 | 16.1% | 83 | 16.1% | -0.78 | 0.78 | 0.05 | 1.50 | — |
| — | — | 4.80 | — | +0.15 | 16.3% | 83.5 | 16.3% | -0.86 | 0.59 | 0.23 | 0.95 | — |
| — | — | 0.35 | — | +0.09 | 16.7% | 84 | 16.7% | -0.92 | 1.60 | 0.59 | 2.62 | — |
| — | — | 0.12 | — | +0.05 | 17.3% | 84.5 | 17.3% | -0.96 | 1.57 | 0.10 | 3.05 | — |
| — | — | 0.03 | — | +0.03 | 17.7% | 85 | 17.7% | -0.98 | 2.27 | 1.28 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.8% | 85.5 | 17.8% | -1.00 | 2.81 | 0.61 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 17.8% | 86 | 17.8% | -1.00 | 3.21 | 0.91 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 17.8% | 86.5 | 17.8% | -1.00 | 3.85 | 1.70 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 17.7% | 87 | 17.7% | -1.00 | 4.30 | 2.11 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 87.5 | 17.7% | -1.00 | 4.80 | 2.61 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 88 | 17.6% | -1.00 | 5.30 | 3.10 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 88.5 | 17.6% | -1.00 | 5.80 | 3.60 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 89 | 17.6% | -1.00 | 6.30 | 4.10 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 89.5 | 17.6% | -1.00 | 6.80 | 4.60 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 90 | 17.7% | -1.00 | 7.30 | 5.10 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 17.8% | 90.5 | 17.8% | -1.00 | 7.80 | 5.60 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 91 | 18.0% | -1.00 | 8.30 | 6.10 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 18.4% | 92 | 18.4% | -1.00 | 9.18 | 6.85 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 93 | 19.0% | -1.00 | 10.10 | 7.70 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 94 | 19.7% | -1.00 | 11.15 | 8.80 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 95 | 20.5% | -1.00 | 12.43 | 10.35 | 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.