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 | |
| — | 10.35 | 15.00 | 12.68 | +0.99 | 23.2% | 70 | 23.2% | -0.01 | — | — | 2.78 | — |
| — | 5.35 | 10.00 | 7.67 | +0.97 | 18.6% | 75 | — | — | — | — | 0.20 | — |
| — | 4.50 | 9.25 | 6.88 | +0.96 | 17.8% | 76 | 17.8% | -0.04 | — | — | 4.80 | — |
| — | 3.50 | 8.35 | 5.92 | +0.94 | 17.1% | 77 | 17.1% | -0.06 | 0.19 | 0.08 | 0.30 | — |
| — | 2.61 | 7.50 | 5.05 | +0.91 | 16.5% | 78 | 16.5% | -0.09 | 0.54 | 0.09 | 0.99 | — |
| — | 1.76 | 6.50 | 4.13 | +0.86 | 16.0% | 79 | 16.0% | -0.14 | — | — | 4.80 | — |
| — | 0.50 | 5.35 | 2.92 | +0.80 | 15.6% | 80 | 15.6% | -0.20 | 0.81 | 0.18 | 1.43 | — |
| — | 0.50 | 5.10 | 2.80 | +0.76 | 15.4% | 80.5 | 15.4% | -0.24 | — | — | 1.11 | — |
| — | 1.35 | 5.00 | 3.17 | +0.72 | 15.2% | 81 | 15.2% | -0.28 | — | — | 2.38 | — |
| — | 1.45 | 5.00 | 3.23 | +0.68 | 15.1% | 81.5 | 15.1% | -0.33 | — | — | 4.80 | — |
| — | 0.76 | 2.39 | 1.57 | +0.62 | 14.9% | 82 | 14.9% | -0.38 | 1.12 | 0.29 | 1.95 | — |
| — | — | 2.68 | — | +0.57 | 14.8% | 82.5 | 14.8% | -0.44 | — | — | 2.42 | — |
| — | — | 4.80 | — | +0.51 | 14.8% | 83 | 14.8% | -0.50 | 1.62 | 0.45 | 2.79 | — |
| — | — | 2.26 | — | +0.45 | 14.7% | 83.5 | 14.7% | -0.56 | 3.00 | 1.00 | 5.00 | — |
| — | 0.01 | 0.85 | 0.43 | +0.40 | 14.7% | 84 | 14.7% | -0.62 | 3.23 | 1.45 | 5.00 | — |
| — | — | 1.16 | — | +0.34 | 14.7% | 84.5 | 14.7% | -0.68 | 3.40 | 1.80 | 5.00 | — |
| — | — | 1.51 | — | +0.29 | 14.8% | 85 | 14.8% | -0.74 | 2.10 | 0.50 | 3.70 | — |
| — | — | 3.45 | — | +0.24 | 14.8% | 85.5 | 14.8% | -0.79 | 3.63 | 1.26 | 6.00 | — |
| — | — | 1.30 | — | +0.20 | 14.9% | 86 | 14.9% | -0.84 | 3.92 | 1.50 | 6.35 | — |
| — | 0.05 | 4.95 | 2.50 | +0.16 | 15.0% | 86.5 | 15.0% | -0.88 | 4.21 | 1.91 | 6.50 | — |
| — | — | 0.90 | — | — | — | 87 | 15.1% | -0.92 | 4.58 | 2.16 | 7.00 | — |
| — | — | 4.80 | — | +0.11 | 15.3% | 87.5 | 15.3% | -0.95 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | +0.09 | 15.4% | 88 | 15.4% | -0.97 | 5.60 | 3.20 | 8.00 | — |
| — | — | 1.16 | — | +0.07 | 15.6% | 88.5 | 15.6% | -0.99 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | — | — | 89 | — | — | 6.42 | 4.00 | 8.85 | — |
| — | — | 4.80 | — | — | — | 89.5 | — | — | 7.20 | 4.90 | 9.50 | — |
| — | — | 4.80 | — | — | — | 90 | — | — | 7.72 | 5.90 | 9.55 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 8.10 | 6.70 | 9.50 | — |
| — | — | 1.67 | — | — | — | 91 | — | — | 8.55 | 6.10 | 11.00 | — |
| — | — | 0.51 | — | — | — | 91.5 | — | — | 9.07 | 6.65 | 11.50 | — |
| — | — | 4.80 | — | — | — | 92 | — | — | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | — | — | 92.5 | — | — | 10.05 | 7.60 | 12.50 | — |
| — | — | 4.80 | — | — | — | 93 | — | — | 10.55 | 8.10 | 13.00 | — |
| — | — | 4.80 | — | — | — | 94 | — | — | 11.55 | 9.10 | 14.00 | — |
| — | — | 2.97 | — | — | — | 95 | — | — | 12.55 | 10.10 | 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.