Spot 82.02
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.75 | 14.75 | 12.25 | +0.98 | 28.8% | 70 | — | — | — | — | 4.80 | — |
| — | 5.20 | 10.10 | 7.65 | — | — | 75 | — | — | — | — | 4.80 | — |
| — | 4.35 | 9.25 | 6.80 | — | — | 76 | 24.8% | -0.12 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | — | — | 77 | — | — | — | — | 1.68 | — |
| — | 2.61 | 7.55 | 5.08 | — | — | 78 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 1.85 | 6.20 | 4.03 | — | — | 79 | — | — | — | — | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | — | — | 80 | — | — | 2.88 | 0.45 | 5.30 | — |
| — | 1.15 | 4.70 | 2.92 | — | — | 81 | — | — | 1.39 | 0.90 | 1.87 | — |
| — | — | 4.80 | — | — | — | 82 | — | — | 2.50 | 0.01 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 83 | 22.0% | -0.57 | 3.18 | 0.71 | 5.65 | — |
| — | — | 4.80 | — | +0.37 | 21.9% | 84 | 21.9% | -0.65 | 3.53 | 1.06 | 6.00 | — |
| — | — | 4.80 | — | +0.29 | 21.9% | 85 | 21.9% | -0.72 | 3.38 | 2.81 | 3.95 | — |
| — | — | 4.80 | — | +0.23 | 22.0% | 86 | 22.0% | -0.79 | 4.33 | 1.86 | 6.80 | — |
| — | — | 1.11 | — | +0.18 | 22.1% | 87 | 22.1% | -0.84 | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.80 | — | +0.13 | 22.3% | 88 | 22.3% | -0.89 | 6.35 | 3.90 | 8.80 | — |
| — | — | 4.80 | — | +0.10 | 22.6% | 89 | 22.6% | -0.93 | 7.20 | 4.75 | 9.65 | — |
| — | — | 0.40 | — | +0.08 | 22.9% | 90 | 22.9% | -0.95 | 8.05 | 5.60 | 10.50 | — |
| — | — | 4.80 | — | +0.06 | 23.2% | 91 | 23.2% | -0.97 | 8.75 | 6.25 | 11.25 | — |
| — | — | 4.80 | — | +0.04 | 23.6% | 92 | 23.6% | -0.99 | 10.05 | 7.55 | 12.55 | — |
| — | — | 4.80 | — | +0.03 | 24.1% | 93 | 24.1% | -0.99 | 11.03 | 8.90 | 13.15 | — |
| — | — | 4.80 | — | +0.02 | 24.5% | 94 | 24.5% | -1.00 | 12.05 | 10.00 | 14.10 | — |
| — | — | 4.80 | — | +0.02 | 25.0% | 95 | 25.0% | -1.00 | 13.00 | 10.50 | 15.50 | — |
| — | — | 4.80 | — | +0.01 | 25.5% | 96 | 25.5% | -1.00 | 14.00 | 11.85 | 16.15 | — |
| — | — | 4.80 | — | +0.01 | 26.0% | 97 | 26.0% | -1.00 | 14.93 | 12.80 | 17.05 | — |
| — | — | 4.80 | — | +0.01 | 26.5% | 98 | 26.5% | -1.00 | 15.88 | 13.50 | 18.25 | — |
| — | — | 4.80 | — | +0.01 | 27.0% | 99 | 27.0% | -1.00 | 16.85 | 14.60 | 19.10 | — |
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.