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 | 15.35 | 12.93 | +1.00 | 25.9% | 70 | 25.9% | -0.00 | — | — | 4.80 | — |
| — | 6.50 | 11.30 | 8.90 | +1.00 | 21.9% | 74 | 21.9% | -0.00 | — | — | 4.80 | — |
| — | 5.50 | 10.20 | 7.85 | +0.99 | 21.1% | 75 | 21.1% | -0.01 | — | — | 4.80 | — |
| — | 4.50 | 9.15 | 6.83 | +0.98 | 20.3% | 76 | 20.3% | -0.02 | — | — | 0.58 | — |
| — | 3.50 | 8.10 | 5.80 | +0.97 | 19.5% | 77 | — | — | — | — | 4.80 | — |
| — | 2.50 | 7.05 | 4.78 | — | — | 78 | — | — | — | — | 4.80 | — |
| — | 1.55 | 6.45 | 4.00 | — | — | 79 | — | — | — | — | 4.80 | — |
| — | 1.00 | 5.70 | 3.35 | — | — | 79.5 | 17.0% | -0.13 | — | — | 0.32 | — |
| — | 0.50 | 5.30 | 2.90 | +0.82 | 16.5% | 80 | 16.5% | -0.18 | — | — | 0.89 | — |
| — | 0.20 | 5.00 | 2.60 | — | — | 80.5 | 15.9% | -0.24 | — | — | 0.87 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 81 | — | — | 0.29 | 0.20 | 0.38 | — |
| — | 0.01 | 4.95 | 2.48 | +0.60 | 14.9% | 81.5 | 14.9% | -0.41 | — | — | 3.25 | — |
| — | 0.10 | 5.00 | 2.55 | +0.50 | 14.5% | 82 | 14.5% | -0.50 | — | — | 0.84 | — |
| — | 0.10 | 5.00 | 2.55 | +0.41 | 14.2% | 82.5 | 14.2% | -0.60 | 0.92 | 0.14 | 1.70 | — |
| — | — | 0.75 | — | +0.32 | 14.0% | 83 | 14.0% | -0.69 | 1.05 | 0.36 | 1.75 | — |
| — | — | 2.81 | — | +0.25 | 14.0% | 83.5 | 14.0% | -0.77 | 2.62 | 0.23 | 5.00 | — |
| — | 0.09 | 0.38 | 0.23 | +0.18 | 14.0% | 84 | 14.0% | -0.83 | — | — | 2.98 | — |
| — | — | 0.25 | — | +0.13 | 14.2% | 84.5 | 14.2% | -0.89 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.15 | — | +0.10 | 14.4% | 85 | 14.4% | -0.93 | 2.56 | 0.11 | 5.00 | — |
| — | — | 2.20 | — | +0.07 | 14.7% | 85.5 | 14.7% | -0.96 | 2.83 | 0.66 | 5.00 | — |
| — | — | 0.10 | — | +0.05 | 15.0% | 86 | 15.0% | -0.98 | 3.48 | 1.46 | 5.50 | — |
| — | — | 4.80 | — | +0.03 | 15.3% | 86.5 | 15.3% | -1.00 | 3.88 | 1.76 | 6.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.02 | 15.6% | 87 | 15.6% | -1.00 | 4.30 | 2.11 | 6.50 | — |
| — | — | 4.80 | — | +0.02 | 15.8% | 87.5 | 15.8% | -1.00 | 4.80 | 2.61 | 7.00 | — |
| — | — | 4.80 | — | +0.01 | 16.0% | 88 | 16.0% | -1.00 | 5.30 | 3.10 | 7.50 | — |
| — | — | 4.80 | — | +0.01 | 16.2% | 88.5 | 16.2% | -1.00 | 5.80 | 3.60 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 16.3% | 89 | 16.3% | -1.00 | 6.35 | 4.20 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 16.5% | 89.5 | 16.5% | -1.00 | 6.72 | 4.45 | 9.00 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 90 | 16.7% | -1.00 | 7.33 | 5.15 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 16.9% | 90.5 | 16.9% | -1.00 | 7.83 | 5.65 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 17.1% | 91 | 17.1% | -1.00 | 8.18 | 5.85 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 17.6% | 92 | 17.6% | -1.00 | 9.18 | 6.85 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 18.1% | 93 | 18.1% | -1.00 | 10.18 | 7.85 | 12.50 | — |
| — | — | 4.80 | — | +0.00 | 18.7% | 94 | 18.7% | -1.00 | 11.18 | 8.85 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 95 | 19.4% | -1.00 | 12.18 | 9.85 | 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.