Spot 82.43
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 14.95 | 12.47 | +1.00 | 25.5% | 70 | 25.5% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 22.4% | 74 | 22.4% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 21.9% | 75 | 21.9% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 21.0% | 76 | 21.0% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 19.9% | 77 | 19.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 19.1% | 78 | 19.1% | -0.02 | — | — | — | — |
| — | — | — | — | +0.95 | 18.2% | 79 | 18.2% | -0.05 | — | — | — | — |
| — | — | — | — | +0.93 | 17.7% | 79.5 | 17.7% | -0.07 | — | — | — | — |
| — | — | — | — | +0.90 | 17.3% | 80 | 17.3% | -0.10 | — | — | — | — |
| — | — | — | — | +0.86 | 16.8% | 80.5 | 16.8% | -0.14 | — | — | — | — |
| — | 0.75 | 5.00 | 2.88 | +0.81 | 16.4% | 81 | 16.4% | -0.19 | 0.23 | 0.15 | 0.32 | — |
| — | — | 4.80 | — | +0.75 | 16.0% | 81.5 | 16.0% | -0.25 | — | — | 1.18 | — |
| — | 0.47 | 2.12 | 1.29 | +0.67 | 15.7% | 82 | 15.7% | -0.34 | — | — | 4.45 | — |
| — | 0.53 | 1.11 | 0.82 | +0.57 | 15.5% | 82.5 | 15.5% | -0.43 | — | — | 1.55 | — |
| — | — | 0.62 | — | +0.47 | 15.4% | 83 | 15.4% | -0.54 | 0.99 | 0.32 | 1.67 | — |
| — | — | 1.02 | — | +0.37 | 15.4% | 83.5 | 15.4% | -0.64 | 1.44 | 0.99 | 1.89 | — |
| — | 0.02 | 0.48 | 0.25 | +0.28 | 15.5% | 84 | 15.5% | -0.74 | 1.52 | 0.53 | 2.52 | — |
| — | — | 0.98 | — | +0.20 | 15.8% | 84.5 | 15.8% | -0.81 | 1.97 | 0.04 | 3.90 | — |
| — | — | 0.15 | — | +0.14 | 16.1% | 85 | 16.1% | -0.87 | 2.68 | 0.36 | 5.00 | — |
| — | — | 2.20 | — | +0.10 | 16.4% | 85.5 | 16.4% | -0.92 | 3.28 | 1.06 | 5.50 | — |
| — | — | 0.38 | — | +0.07 | 16.8% | 86 | 16.8% | -0.96 | 3.02 | 1.00 | 5.05 | — |
| — | — | 0.47 | — | +0.05 | 17.1% | 86.5 | 17.1% | -0.98 | 4.11 | 1.71 | 6.50 | — |
| — | — | 4.80 | — | +0.03 | 17.4% | 87 | 17.4% | -1.00 | 4.58 | 2.16 | 7.00 | — |
| — | — | 4.80 | — | +0.02 | 17.6% | 87.5 | 17.6% | -1.00 | 5.05 | 2.61 | 7.50 | — |
| — | — | 4.80 | — | +0.01 | 17.8% | 88 | 17.8% | -1.00 | 5.53 | 3.10 | 7.95 | — |
| — | — | 1.00 | — | +0.01 | 17.9% | 88.5 | 17.9% | -1.00 | 5.92 | 3.50 | 8.35 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 89 | 18.0% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.80 | — | +0.00 | 18.1% | 89.5 | 18.1% | -1.00 | 6.92 | 4.50 | 9.35 | — |
| — | — | 0.35 | — | +0.00 | 18.2% | 90 | 18.2% | -1.00 | 7.67 | 6.20 | 9.15 | — |
| — | — | 4.80 | — | +0.00 | 18.4% | 90.5 | 18.4% | -1.00 | 8.05 | 5.60 | 10.50 | — |
| — | — | 0.44 | — | +0.00 | 18.5% | 91 | 18.5% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | — | 2.38 | — | — | — | 92 | 34.5% | -1.00 | 9.55 | 7.10 | 12.00 | — |
| — | — | 0.44 | — | — | — | 93 | 19.4% | -1.00 | 10.43 | 8.00 | 12.85 | — |
| — | — | 4.80 | — | +0.00 | 20.0% | 94 | 20.0% | -1.00 | 11.50 | 9.00 | 14.00 | — |
| — | — | 4.80 | — | +0.00 | 20.6% | 95 | 20.6% | -1.00 | 12.72 | 10.45 | 15.00 | — |
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.