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 | |
| — | 10.00 | 15.00 | 12.50 | +1.00 | 36.4% | 70 | 36.4% | -0.00 | — | — | 1.35 | — |
| — | 4.95 | 9.85 | 7.40 | +0.99 | 30.1% | 75 | 30.1% | -0.02 | — | — | 0.10 | — |
| — | 3.15 | 8.05 | 5.60 | +0.97 | 27.9% | 77 | 27.9% | -0.05 | — | — | 4.80 | — |
| — | 1.91 | 6.85 | 4.38 | +0.93 | 26.8% | 78 | 26.8% | -0.09 | — | — | 4.80 | — |
| — | 1.66 | 6.60 | 4.13 | +0.87 | 25.8% | 79 | 25.8% | -0.15 | — | — | 4.80 | — |
| — | 0.05 | 4.95 | 2.50 | +0.78 | 24.8% | 80 | 24.8% | -0.24 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.65 | 23.9% | 81 | 23.9% | -0.36 | 2.50 | 0.06 | 4.95 | — |
| — | — | 4.80 | — | +0.57 | 23.6% | 81.5 | 23.6% | -0.43 | — | — | 4.80 | — |
| — | 0.51 | 5.45 | 2.98 | +0.50 | 23.2% | 82 | 23.2% | -0.51 | — | — | 4.80 | — |
| — | 0.31 | 5.25 | 2.78 | +0.42 | 23.0% | 82.5 | 23.0% | -0.58 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.35 | 22.7% | 83 | 22.7% | -0.66 | — | — | 4.80 | — |
| — | — | 1.47 | — | +0.28 | 22.5% | 83.5 | 22.5% | -0.73 | 2.63 | 0.17 | 5.10 | — |
| — | — | 4.80 | — | +0.21 | 22.3% | 84 | 22.3% | -0.79 | 2.68 | 0.21 | 5.15 | — |
| — | — | 4.80 | — | +0.16 | 22.2% | 84.5 | 22.2% | -0.85 | 3.23 | 0.76 | 5.70 | — |
| — | — | 4.80 | — | +0.12 | 22.0% | 85 | 22.0% | -0.89 | 3.13 | 0.66 | 5.60 | — |
| — | — | 4.80 | — | +0.08 | 21.9% | 85.5 | 21.9% | -0.93 | 3.53 | 1.06 | 6.00 | — |
| — | 0.01 | 2.00 | 1.00 | +0.06 | 21.9% | 86 | 21.9% | -0.95 | 4.78 | 2.31 | 7.25 | — |
| — | — | 4.80 | — | +0.04 | 21.8% | 86.5 | 21.8% | -0.97 | 4.53 | 2.06 | 7.00 | — |
| — | — | 4.80 | — | +0.02 | 21.8% | 87 | 21.8% | -0.98 | 5.43 | 2.96 | 7.90 | — |
| — | — | 4.80 | — | +0.01 | 21.8% | 87.5 | 21.8% | -0.99 | 5.85 | 3.40 | 8.30 | — |
| — | — | 4.80 | — | +0.01 | 21.9% | 88 | 21.9% | -1.00 | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.80 | — | +0.01 | 21.9% | 88.5 | 21.9% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 89 | 22.1% | -1.00 | 7.00 | 4.55 | 9.45 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 89.5 | 22.2% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 22.4% | 90 | 22.4% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.00 | 22.7% | 90.5 | 22.7% | -1.00 | 8.40 | 5.95 | 10.85 | 2 |
| — | — | 0.95 | — | +0.00 | 22.9% | 91 | 22.9% | -1.00 | 9.10 | 6.60 | 11.60 | — |
| — | — | 4.80 | — | +0.00 | 23.2% | 91.5 | 23.2% | -1.00 | 9.60 | 7.10 | 12.10 | — |
| — | — | 0.95 | — | +0.00 | 23.6% | 92 | 23.6% | -1.00 | 10.00 | 7.50 | 12.50 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 92.5 | 23.9% | -1.00 | 10.60 | 8.10 | 13.10 | — |
| — | — | 4.80 | — | +0.00 | 24.3% | 93 | 24.3% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 4.80 | — | +0.00 | 24.8% | 93.5 | 24.8% | -1.00 | 11.45 | 8.95 | 13.95 | — |
| — | — | 4.80 | — | +0.00 | 25.2% | 94 | 25.2% | -1.00 | 12.07 | 10.00 | 14.15 | — |
| — | — | 4.80 | — | +0.00 | 25.7% | 94.5 | 25.7% | -1.00 | 12.10 | 9.60 | 14.60 | — |
| — | — | 4.80 | — | +0.00 | 26.3% | 95 | 26.3% | -1.00 | 12.90 | 10.40 | 15.40 | — |
| — | — | 4.80 | — | +0.00 | 26.8% | 95.5 | 26.8% | -1.00 | 13.45 | 11.20 | 15.70 | — |
| — | — | 4.80 | — | +0.00 | 27.5% | 96 | 27.5% | -1.00 | 14.00 | 11.90 | 16.10 | — |
| — | — | 4.80 | — | +0.00 | 28.1% | 96.5 | 28.1% | -1.00 | 14.45 | 11.95 | 16.95 | — |
| — | — | 4.80 | — | +0.00 | 28.8% | 97 | 28.8% | -1.00 | 14.80 | 12.30 | 17.30 | — |
| — | — | 4.80 | — | +0.00 | 29.5% | 97.5 | 29.5% | -1.00 | 15.15 | 12.65 | 17.65 | — |
| — | — | 4.80 | — | +0.00 | 30.2% | 98 | 30.2% | -1.00 | 15.55 | 13.05 | 18.05 | — |
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.