Spot 82.28
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.25 | 13.15 | 12.20 | +1.00 | 25.1% | 70 | 25.1% | -0.00 | — | — | 0.55 | — |
| — | 7.10 | 9.70 | 8.40 | +1.00 | 20.9% | 74 | 20.9% | -0.00 | — | — | 0.46 | — |
| — | 5.15 | 9.80 | 7.47 | +0.99 | 20.3% | 75 | 20.3% | -0.01 | — | — | 0.36 | — |
| — | 4.30 | 7.70 | 6.00 | +0.98 | 19.6% | 76 | 19.6% | -0.02 | — | — | 0.28 | — |
| — | 4.30 | 6.75 | 5.53 | +0.97 | 18.9% | 77 | 18.9% | -0.03 | — | — | 0.58 | — |
| — | 3.30 | 5.65 | 4.47 | +0.94 | 18.2% | 78 | 18.2% | -0.06 | — | — | 0.66 | — |
| — | 2.40 | 4.70 | 3.55 | +0.89 | 17.5% | 79 | 17.5% | -0.11 | — | — | 0.66 | — |
| — | 1.10 | 4.90 | 3.00 | +0.86 | 17.1% | 79.5 | 17.1% | -0.14 | — | — | 0.25 | — |
| — | 0.36 | 5.00 | 2.68 | +0.82 | 16.6% | 80 | 16.6% | -0.19 | — | — | 0.98 | — |
| — | 0.30 | 5.00 | 2.65 | +0.76 | 16.3% | 80.5 | 16.3% | -0.24 | 1.53 | 0.06 | 3.00 | — |
| — | 0.82 | 2.98 | 1.90 | — | — | 81 | 15.9% | -0.30 | 0.69 | 0.10 | 1.28 | — |
| — | 1.11 | 1.71 | 1.41 | — | — | 81.5 | — | — | — | — | 1.48 | — |
| — | — | 2.39 | — | — | — | 82 | — | — | 2.38 | 0.27 | 4.50 | — |
| — | 0.35 | 1.37 | 0.86 | +0.45 | 15.3% | 82.5 | — | — | 0.89 | 0.63 | 1.15 | — |
| — | — | 1.50 | — | +0.37 | 15.3% | 83 | 15.3% | -0.64 | 1.23 | 0.09 | 2.37 | — |
| — | 0.24 | 1.40 | 0.82 | +0.29 | 15.4% | 83.5 | 15.4% | -0.72 | 1.56 | 0.43 | 2.69 | — |
| — | — | 0.40 | — | +0.23 | 15.6% | 84 | 15.6% | -0.79 | 1.64 | 1.15 | 2.12 | — |
| — | — | 0.25 | — | +0.17 | 15.9% | 84.5 | 15.9% | -0.85 | 2.69 | 1.89 | 3.50 | — |
| — | 0.13 | 0.16 | 0.14 | +0.13 | 16.1% | 85 | 16.1% | -0.90 | 2.88 | 0.75 | 5.00 | — |
| — | — | 0.73 | — | +0.10 | 16.5% | 85.5 | 16.5% | -0.93 | 3.90 | 1.85 | 5.95 | — |
| — | — | 0.75 | — | +0.07 | 16.8% | 86 | 16.8% | -0.96 | 3.75 | 2.55 | 4.95 | — |
| — | — | 4.80 | — | +0.06 | 17.1% | 86.5 | 17.1% | -0.98 | 4.22 | 2.20 | 6.25 | — |
| — | — | 0.07 | — | +0.04 | 17.4% | 87 | 17.4% | -0.99 | 4.25 | 2.65 | 5.85 | — |
| — | — | 0.48 | — | +0.03 | 17.7% | 87.5 | 17.7% | -1.00 | 5.17 | 3.20 | 7.15 | — |
| — | — | 0.75 | — | +0.02 | 18.0% | 88 | 18.0% | -1.00 | 5.45 | 4.00 | 6.90 | — |
| — | — | 0.09 | — | +0.02 | 18.3% | 88.5 | 18.3% | -1.00 | 6.33 | 5.25 | 7.40 | — |
| — | — | 0.46 | — | +0.01 | 18.6% | 89 | 18.6% | -1.00 | 6.65 | 5.40 | 7.90 | — |
| — | — | 2.00 | — | +0.01 | 18.9% | 89.5 | 18.9% | -1.00 | 7.08 | 6.00 | 8.15 | — |
| — | — | 0.07 | — | +0.01 | 19.3% | 90 | 19.3% | -1.00 | 7.62 | 6.40 | 8.85 | — |
| — | — | 0.36 | — | +0.01 | 19.6% | 90.5 | 19.6% | -1.00 | 8.32 | 7.50 | 9.15 | — |
| — | — | 0.16 | — | +0.00 | 19.9% | 91 | 19.9% | -1.00 | 8.55 | 7.20 | 9.90 | — |
| — | — | 2.95 | — | +0.00 | 20.3% | 91.5 | 20.3% | -1.00 | 9.15 | 7.90 | 10.40 | — |
| — | — | 0.36 | — | +0.00 | 20.6% | 92 | 20.6% | -1.00 | 9.93 | 9.20 | 10.65 | — |
| — | — | 4.80 | — | +0.00 | 21.0% | 92.5 | 21.0% | -1.00 | 10.38 | 8.90 | 11.85 | — |
| — | — | 0.15 | — | +0.00 | 21.3% | 93 | 21.3% | -1.00 | 10.70 | 9.45 | 11.95 | — |
| — | — | 0.55 | — | +0.00 | 22.1% | 94 | 22.1% | -1.00 | 11.75 | 10.55 | 12.95 | — |
| — | — | 0.43 | — | +0.00 | 22.9% | 95 | 22.9% | -1.00 | 13.30 | 12.20 | 14.40 | — |
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.