Spot 82.08
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 13.05 | 12.12 | — | — | 70 | — | — | — | — | 0.25 | — |
| — | 6.80 | 7.85 | 7.33 | — | — | 75 | — | — | — | — | 0.19 | — |
| — | 5.90 | 7.05 | 6.47 | — | — | 76 | — | — | 0.12 | 0.03 | 0.22 | — |
| — | 4.55 | 5.95 | 5.25 | — | — | 77 | 17.1% | -0.09 | 0.19 | 0.08 | 0.30 | — |
| — | 3.55 | 5.50 | 4.53 | +0.87 | 16.5% | 78 | 16.5% | -0.13 | 0.18 | 0.02 | 0.34 | — |
| — | 2.60 | 5.00 | 3.80 | +0.81 | 15.9% | 79 | 15.9% | -0.19 | 0.46 | 0.06 | 0.85 | — |
| — | 1.20 | 3.95 | 2.58 | +0.72 | 15.5% | 80 | 15.5% | -0.28 | 0.51 | 0.21 | 0.81 | — |
| — | 2.18 | 2.77 | 2.48 | +0.68 | 15.4% | 80.5 | 15.4% | -0.33 | 1.03 | 0.52 | 1.54 | — |
| — | 0.30 | 5.00 | 2.65 | +0.62 | 15.2% | 81 | 15.2% | -0.38 | 0.99 | 0.73 | 1.26 | — |
| — | 1.50 | 2.93 | 2.21 | +0.57 | 15.1% | 81.5 | 15.1% | -0.44 | 0.91 | 0.56 | 1.26 | — |
| — | 0.55 | 2.88 | 1.72 | +0.51 | 15.0% | 82 | 15.0% | -0.50 | 1.12 | 0.31 | 1.94 | — |
| — | 0.83 | 1.72 | 1.27 | +0.45 | 14.9% | 82.5 | 14.9% | -0.56 | 1.54 | 1.26 | 1.83 | — |
| — | 0.36 | 1.46 | 0.91 | +0.40 | 14.9% | 83 | 14.9% | -0.62 | 1.81 | 1.42 | 2.20 | — |
| — | 0.25 | 1.78 | 1.01 | +0.34 | 14.8% | 83.5 | 14.8% | -0.68 | 2.02 | 1.60 | 2.43 | — |
| — | 0.34 | 0.88 | 0.61 | +0.29 | 14.8% | 84 | 14.8% | -0.73 | 3.08 | 1.17 | 5.00 | — |
| — | 0.28 | 0.65 | 0.47 | +0.25 | 14.8% | 84.5 | 14.8% | -0.78 | 2.97 | 2.19 | 3.75 | — |
| — | — | 0.75 | — | +0.21 | 14.9% | 85 | 14.9% | -0.83 | 3.10 | 2.60 | 3.60 | — |
| — | 0.07 | 0.39 | 0.23 | +0.17 | 14.9% | 85.5 | 14.9% | -0.87 | 3.58 | 2.40 | 4.75 | — |
| — | 0.15 | 0.75 | 0.45 | +0.14 | 15.0% | 86 | — | — | 4.30 | 3.50 | 5.10 | — |
| — | 0.05 | 0.39 | 0.22 | +0.12 | 15.2% | 86.5 | 15.2% | -0.93 | 4.62 | 3.90 | 5.35 | — |
| — | — | 0.25 | — | +0.09 | 15.3% | 87 | — | — | 5.17 | 4.35 | 6.00 | — |
| — | — | 0.53 | — | +0.08 | 15.4% | 87.5 | 15.4% | -0.98 | 5.55 | 4.90 | 6.20 | — |
| — | — | 0.32 | — | — | — | 88 | 15.6% | -0.99 | 5.92 | 5.10 | 6.75 | — |
| — | — | 0.53 | — | +0.05 | 15.8% | 88.5 | 15.8% | -1.00 | 6.42 | 5.40 | 7.45 | — |
| — | — | 0.32 | — | +0.04 | 16.0% | 89 | 16.0% | -1.00 | 6.90 | 5.90 | 7.90 | — |
| — | — | 0.32 | — | +0.03 | 16.2% | 89.5 | 16.2% | -1.00 | 7.42 | 6.45 | 8.40 | — |
| — | — | 0.13 | — | +0.03 | 16.4% | 90 | 16.4% | -1.00 | 7.78 | 6.70 | 8.85 | — |
| — | — | 1.49 | — | +0.02 | 16.6% | 90.5 | 16.6% | -1.00 | 8.65 | 7.95 | 9.35 | — |
| — | — | 0.25 | — | +0.02 | 16.8% | 91 | 16.8% | -1.00 | 9.07 | 8.30 | 9.85 | — |
| — | — | 0.26 | — | +0.02 | 17.1% | 91.5 | 17.1% | -1.00 | 9.62 | 8.90 | 10.35 | — |
| — | — | 0.27 | — | +0.01 | 17.3% | 92 | 17.3% | -1.00 | 9.90 | 8.95 | 10.85 | — |
| — | — | 0.44 | — | +0.01 | 17.6% | 92.5 | 17.6% | -1.00 | 10.57 | 9.80 | 11.35 | — |
| — | — | 0.24 | — | +0.01 | 17.8% | 93 | 17.8% | -1.00 | 10.93 | 9.95 | 11.90 | — |
| — | — | 0.28 | — | +0.01 | 18.4% | 94 | 18.4% | -1.00 | 12.15 | 11.45 | 12.85 | — |
| — | — | 0.24 | — | +0.00 | 19.0% | 95 | 19.0% | -1.00 | 12.95 | 12.00 | 13.90 | — |
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.