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 | |
| — | 11.05 | 12.85 | 11.95 | +1.00 | 24.5% | 70 | 24.5% | -0.00 | — | — | 0.06 | — |
| — | 7.05 | 9.05 | 8.05 | +0.99 | 20.3% | 74 | 20.3% | -0.01 | — | — | 0.07 | — |
| — | 6.20 | 7.90 | 7.05 | +0.98 | 19.6% | 75 | 19.6% | -0.02 | — | — | 0.59 | — |
| — | 5.20 | 6.90 | 6.05 | +0.97 | 18.9% | 76 | 18.9% | -0.03 | — | — | 0.84 | — |
| — | 4.45 | 5.65 | 5.05 | +0.95 | 18.1% | 77 | 18.1% | -0.05 | — | — | 0.11 | — |
| — | 3.90 | 4.70 | 4.30 | +0.92 | 17.3% | 78 | 17.3% | -0.08 | — | — | 0.09 | — |
| — | 1.22 | 5.00 | 3.11 | +0.86 | 16.5% | 79 | 16.5% | -0.14 | — | — | 0.55 | — |
| 0 | 1.83 | 5.00 | 3.42 | +0.82 | 16.1% | 79.5 | 16.1% | -0.18 | 0.23 | 0.03 | 0.42 | 23 |
| 2 | 1.44 | 3.65 | 2.54 | +0.77 | 15.7% | 80 | 15.7% | -0.23 | — | — | 1.10 | 240 |
| 135 | 0.87 | 5.00 | 2.94 | +0.71 | 15.4% | 80.5 | 15.4% | -0.29 | 1.16 | 0.15 | 2.16 | 86 |
| — | 1.23 | 2.20 | 1.72 | +0.64 | 15.1% | 81 | 15.1% | -0.36 | 0.47 | 0.35 | 0.60 | — |
| — | 0.24 | 3.30 | 1.77 | +0.57 | 14.8% | 81.5 | 14.8% | -0.44 | 0.93 | 0.32 | 1.53 | — |
| — | 0.69 | 1.26 | 0.97 | +0.49 | 14.6% | 82 | 14.6% | -0.52 | 1.17 | 0.27 | 2.07 | — |
| — | 0.30 | 1.64 | 0.97 | +0.40 | 14.5% | 82.5 | 14.5% | -0.61 | 1.05 | 0.58 | 1.52 | — |
| — | 0.30 | 0.81 | 0.56 | +0.33 | 14.5% | 83 | 14.5% | -0.69 | 3.06 | 1.11 | 5.00 | — |
| — | 0.24 | 0.64 | 0.44 | +0.26 | 14.5% | 83.5 | 14.5% | -0.76 | 3.06 | 1.13 | 5.00 | — |
| — | 0.03 | 0.47 | 0.25 | +0.20 | 14.7% | 84 | 14.7% | -0.82 | 2.06 | 1.26 | 2.86 | — |
| — | — | 0.55 | — | +0.16 | 14.9% | 84.5 | 14.9% | -0.87 | 2.52 | 1.39 | 3.65 | — |
| — | — | 0.76 | — | +0.12 | 15.3% | 85 | 15.3% | -0.91 | 3.08 | 2.10 | 4.05 | — |
| — | — | 0.68 | — | +0.09 | 15.6% | 85.5 | 15.6% | -0.94 | 3.75 | 3.10 | 4.40 | — |
| — | — | 0.63 | — | +0.07 | 16.0% | 86 | 16.0% | -0.96 | 4.03 | 3.05 | 5.00 | — |
| — | — | 0.21 | — | +0.05 | 16.4% | 86.5 | 16.4% | -0.99 | 4.62 | 3.95 | 5.30 | — |
| — | — | 0.57 | — | +0.04 | 16.8% | 87 | 16.8% | -1.00 | 4.92 | 3.85 | 6.00 | — |
| — | — | 0.75 | — | +0.03 | 17.1% | 87.5 | 17.1% | -1.00 | 5.62 | 4.40 | 6.85 | — |
| 61 | — | 0.19 | — | +0.02 | 17.4% | 88 | 17.4% | -1.00 | 5.97 | 4.60 | 7.35 | 0 |
| 68 | — | 0.46 | — | +0.01 | 17.8% | 88.5 | 21.6% | -1.00 | 6.42 | 5.40 | 7.45 | 0 |
| 206 | — | 0.44 | — | +0.01 | 18.1% | 89 | 18.1% | -1.00 | 7.08 | 6.20 | 7.95 | 0 |
| 304 | — | 0.12 | — | +0.01 | 18.4% | 89.5 | 18.4% | -1.00 | 7.35 | 6.80 | 7.90 | — |
| — | — | 4.80 | — | +0.01 | 18.7% | 90 | 18.7% | -1.00 | 7.90 | 6.90 | 8.90 | — |
| — | — | 0.55 | — | +0.00 | 19.0% | 90.5 | 19.0% | -1.00 | 8.60 | 7.90 | 9.30 | — |
| — | — | 0.43 | — | +0.00 | 19.3% | 91 | 19.3% | -1.00 | 9.00 | 8.00 | 10.00 | — |
| — | — | 0.56 | — | +0.00 | 19.7% | 91.5 | 19.7% | -1.00 | 9.62 | 8.95 | 10.30 | — |
| — | — | 0.76 | — | +0.00 | 20.0% | 92 | 20.0% | -1.00 | 10.15 | 9.50 | 10.80 | — |
| — | — | 0.75 | — | +0.00 | 20.4% | 92.5 | 20.4% | -1.00 | 10.60 | 9.40 | 11.80 | — |
| — | — | 0.43 | — | +0.00 | 20.8% | 93 | 20.8% | -1.00 | 11.10 | 10.40 | 11.80 | — |
| — | — | 0.58 | — | — | — | 94 | — | — | 12.68 | 11.40 | 13.95 | — |
| — | — | 4.80 | — | — | — | 95 | — | — | 13.65 | 12.35 | 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.