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 | |
| — | 10.85 | 13.40 | 12.12 | +1.00 | 26.0% | 70 | 26.0% | -0.00 | — | — | 4.80 | — |
| — | 6.10 | 10.20 | 8.15 | +1.00 | 21.7% | 74 | 21.7% | -0.00 | — | — | 0.52 | — |
| — | 6.15 | 7.85 | 7.00 | +1.00 | 20.8% | 75 | 20.8% | -0.00 | — | — | 0.12 | — |
| — | 5.70 | 6.45 | 6.08 | +0.99 | 20.0% | 76 | 20.0% | -0.01 | — | — | 2.55 | — |
| — | 4.35 | 5.80 | 5.08 | +0.98 | 19.2% | 77 | 19.2% | -0.02 | — | — | 0.08 | — |
| — | 3.70 | 4.50 | 4.10 | +0.96 | 18.5% | 78 | 18.5% | -0.04 | — | — | 0.11 | — |
| — | 2.24 | 3.55 | 2.90 | +0.92 | 17.5% | 79 | 17.5% | -0.09 | — | — | 0.08 | — |
| — | 1.78 | 3.70 | 2.74 | +0.88 | 17.0% | 79.5 | 17.0% | -0.12 | — | — | 0.11 | — |
| — | 1.90 | 2.54 | 2.22 | +0.83 | 16.3% | 80 | 16.3% | -0.17 | — | — | 0.15 | — |
| — | 0.76 | 2.33 | 1.54 | +0.76 | 15.7% | 80.5 | 15.7% | -0.24 | 0.24 | 0.07 | 0.41 | — |
| — | 0.35 | 5.00 | 2.67 | +0.67 | 15.1% | 81 | 15.1% | -0.33 | 0.34 | 0.15 | 0.52 | — |
| — | 0.07 | 1.99 | 1.03 | +0.57 | 14.6% | 81.5 | 14.6% | -0.43 | 0.77 | 0.04 | 1.49 | — |
| — | 0.35 | 0.80 | 0.57 | +0.46 | 14.3% | 82 | 14.3% | -0.54 | 0.68 | 0.30 | 1.05 | — |
| — | — | 0.50 | — | +0.36 | 14.2% | 82.5 | 14.2% | -0.65 | 1.12 | 0.21 | 2.03 | — |
| 368 | — | 0.35 | — | +0.26 | 14.3% | 83 | 14.3% | -0.75 | 1.20 | 0.91 | 1.49 | 579 |
| — | 0.05 | 0.41 | 0.23 | +0.19 | 14.5% | 83.5 | 14.5% | -0.83 | 1.60 | 1.22 | 1.98 | — |
| — | — | 0.66 | — | +0.12 | 14.9% | 84 | 14.9% | -0.89 | 3.21 | 1.43 | 5.00 | — |
| — | — | 0.13 | — | +0.08 | 15.3% | 84.5 | 15.3% | -0.94 | 2.54 | 2.14 | 2.93 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 15.7% | 85 | 15.7% | -0.97 | 2.81 | 2.28 | 3.35 | — |
| — | — | 0.14 | — | +0.04 | 16.0% | 85.5 | 16.0% | -0.99 | 3.65 | 2.95 | 4.35 | — |
| — | — | 0.11 | — | +0.02 | 16.3% | 86 | 16.3% | -1.00 | 4.00 | 3.30 | 4.70 | — |
| — | — | 4.80 | — | +0.01 | 16.5% | 86.5 | 16.5% | -1.00 | 4.40 | 3.35 | 5.45 | — |
| — | — | 4.80 | — | +0.01 | 16.7% | 87 | 16.7% | -1.00 | 5.20 | 4.65 | 5.75 | — |
| — | — | 4.80 | — | +0.00 | 16.9% | 87.5 | 16.9% | -1.00 | 5.53 | 4.80 | 6.25 | — |
| — | — | 4.80 | — | +0.00 | 17.0% | 88 | 17.0% | -1.00 | 5.90 | 5.05 | 6.75 | — |
| — | — | 4.80 | — | +0.00 | 17.1% | 88.5 | 17.1% | -1.00 | 6.40 | 5.35 | 7.45 | — |
| — | — | 4.80 | — | +0.00 | 17.3% | 89 | 17.3% | -1.00 | 6.90 | 6.05 | 7.75 | — |
| — | — | 4.80 | — | +0.00 | 17.5% | 89.5 | 17.5% | -1.00 | 7.65 | 7.05 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 90 | 17.6% | -1.00 | 8.05 | 7.00 | 9.10 | — |
| — | — | 4.80 | — | +0.00 | 17.9% | 90.5 | 17.9% | -1.00 | 8.68 | 8.10 | 9.25 | — |
| — | — | 4.80 | — | +0.00 | 18.1% | 91 | 18.1% | -1.00 | 9.35 | 8.50 | 10.20 | — |
| — | — | 4.80 | — | +0.00 | 18.6% | 92 | 18.6% | -1.00 | 10.60 | 9.25 | 11.95 | — |
| — | — | 4.80 | — | +0.00 | 19.2% | 93 | 19.2% | -1.00 | 11.50 | 10.05 | 12.95 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 94 | 19.9% | -1.00 | 12.62 | 11.30 | 13.95 | — |
| — | — | 0.52 | — | +0.00 | 20.6% | 95 | 20.6% | -1.00 | 13.62 | 12.30 | 14.95 | — |
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.