Spot 82.79
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 15.50 | 13.35 | +1.00 | 39.9% | 70 | 39.9% | +0.00 | — | — | 0.05 | — |
| — | 5.80 | 10.50 | 8.15 | +1.00 | 34.2% | 75 | 34.2% | +0.00 | — | — | 0.08 | — |
| — | 4.30 | 8.50 | 6.40 | +1.00 | 32.5% | 77 | 32.5% | -0.00 | — | — | 4.80 | — |
| — | 3.20 | 8.10 | 5.65 | +1.00 | 31.7% | 78 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 1.85 | 6.50 | 4.17 | +1.00 | 31.0% | 79 | 31.0% | -0.00 | — | — | 0.02 | — |
| — | 0.56 | 5.50 | 3.03 | +0.99 | 30.5% | 80 | 30.5% | -0.01 | — | — | 0.05 | — |
| — | — | 4.80 | — | +0.93 | 30.0% | 81 | 30.0% | -0.07 | — | — | 0.10 | — |
| — | — | 4.80 | — | +0.86 | 29.9% | 81.5 | 29.9% | -0.14 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.74 | 29.7% | 82 | 29.7% | -0.26 | — | — | 0.40 | — |
| — | — | 4.80 | — | +0.62 | 29.5% | 82.5 | 29.5% | -0.38 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.46 | 29.4% | 83 | 29.4% | -0.54 | — | — | 1.50 | — |
| — | — | 4.80 | — | +0.32 | 29.3% | 83.5 | 29.3% | -0.70 | 2.73 | 0.50 | 4.95 | — |
| — | — | 4.80 | — | +0.19 | 29.2% | 84 | 29.2% | -0.81 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.10 | 29.1% | 84.5 | 29.1% | -0.90 | — | — | 4.80 | — |
| — | — | 0.20 | — | +0.05 | 29.0% | 85 | 29.0% | -0.95 | 1.79 | 1.23 | 2.35 | — |
| — | — | 4.80 | — | +0.02 | 28.9% | 85.5 | 28.9% | -0.98 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.01 | 28.9% | 86 | 28.9% | -1.00 | 2.95 | 0.50 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 86.5 | 28.8% | -1.00 | 3.48 | 1.01 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 87 | 28.8% | -1.00 | 3.98 | 1.51 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 87.5 | 28.8% | -1.00 | 4.48 | 2.01 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 88 | 28.8% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 88.5 | 28.8% | -1.00 | 5.28 | 2.81 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 89 | 28.9% | -1.00 | 5.85 | 3.40 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 89.5 | 29.0% | -1.00 | 6.85 | 5.00 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 90 | 29.1% | -1.00 | 7.08 | 4.65 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 90.5 | 29.2% | -1.00 | 7.33 | 5.00 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 91 | 29.3% | -1.00 | 7.80 | 5.50 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 91.5 | 29.5% | -1.00 | 8.50 | 6.00 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 29.7% | 92 | 29.7% | -1.00 | 9.07 | 6.65 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 92.5 | 29.8% | -1.00 | 9.40 | 6.90 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 93 | 30.0% | -1.00 | 10.00 | 7.50 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 94 | 30.4% | -1.00 | 10.70 | 8.20 | 13.20 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 95 | 30.9% | -1.00 | 12.20 | 10.00 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 96 | 31.4% | -1.00 | 13.07 | 10.65 | 15.50 | — |
| — | — | 0.02 | — | +0.00 | 32.0% | 97 | 32.0% | -1.00 | 14.03 | 11.55 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 98 | 32.6% | -1.00 | 15.03 | 12.55 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 33.3% | 99 | 33.3% | -1.00 | 15.97 | 13.55 | 18.40 | — |
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.