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 | |
| — | 10.15 | 15.15 | 12.65 | +0.99 | 37.4% | 70 | 37.4% | -0.01 | — | — | 4.80 | — |
| — | 4.75 | 9.65 | 7.20 | +0.94 | 30.4% | 75 | 30.4% | -0.06 | — | — | 4.80 | — |
| — | 3.20 | 8.10 | 5.65 | +0.88 | 28.0% | 77 | 28.0% | -0.12 | — | — | 4.80 | — |
| — | 1.66 | 6.60 | 4.13 | +0.84 | 26.9% | 78 | 26.9% | -0.16 | — | — | 4.80 | — |
| — | 1.36 | 6.30 | 3.83 | +0.78 | 25.9% | 79 | 25.9% | -0.22 | — | — | 4.80 | — |
| — | 0.36 | 5.30 | 2.83 | +0.70 | 24.9% | 80 | 24.9% | -0.30 | — | — | 4.75 | — |
| — | — | 4.80 | — | +0.61 | 24.0% | 81 | 24.0% | -0.39 | — | — | 4.75 | — |
| — | 0.16 | 5.10 | 2.63 | +0.56 | 23.6% | 81.5 | 23.6% | -0.44 | — | — | 4.75 | — |
| — | — | 4.80 | — | +0.51 | 23.3% | 82 | 23.3% | -0.50 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.45 | 23.1% | 82.5 | 23.1% | -0.55 | — | — | 4.70 | — |
| — | — | 4.80 | — | +0.40 | 22.8% | 83 | 22.8% | -0.61 | 3.28 | 0.81 | 5.75 | — |
| — | — | 4.80 | — | +0.35 | 22.6% | 83.5 | 22.6% | -0.66 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.30 | 22.5% | 84 | 22.5% | -0.71 | 3.38 | 0.91 | 5.85 | — |
| — | — | 4.80 | — | +0.25 | 22.4% | 84.5 | 22.4% | -0.76 | 3.03 | 0.56 | 5.50 | — |
| — | — | 4.80 | — | +0.21 | 22.3% | 85 | 22.3% | -0.80 | 3.58 | 1.11 | 6.05 | — |
| — | — | 1.94 | — | +0.17 | 22.2% | 85.5 | 22.2% | -0.84 | 3.96 | 1.51 | 6.40 | — |
| — | — | 4.80 | — | +0.14 | 22.2% | 86 | 22.2% | -0.88 | 4.23 | 1.76 | 6.70 | — |
| — | — | 2.34 | — | +0.11 | 22.1% | 86.5 | 22.1% | -0.91 | 4.83 | 2.36 | 7.30 | — |
| — | — | 4.80 | — | +0.09 | 22.1% | 87 | 22.1% | -0.93 | 5.18 | 2.71 | 7.65 | — |
| — | — | 4.80 | — | +0.07 | 22.2% | 87.5 | 22.2% | -0.95 | 5.43 | 2.96 | 7.90 | — |
| — | — | 4.80 | — | +0.05 | 22.2% | 88 | 22.2% | -0.96 | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.80 | — | +0.04 | 22.3% | 88.5 | 22.3% | -0.98 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.80 | — | +0.03 | 22.4% | 89 | 22.4% | -0.98 | 7.05 | 4.60 | 9.50 | — |
| — | — | 4.80 | — | +0.02 | 22.5% | 89.5 | 22.5% | -0.99 | 7.70 | 5.25 | 10.15 | — |
| — | — | 4.80 | — | +0.02 | 22.6% | 90 | 22.6% | -0.99 | 8.05 | 5.60 | 10.50 | — |
| — | — | 2.15 | — | +0.01 | 22.8% | 90.5 | 22.8% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.01 | 23.0% | 91 | 23.0% | -1.00 | 8.80 | 6.30 | 11.30 | — |
| — | — | 4.80 | — | +0.01 | 23.3% | 91.5 | 23.3% | -1.00 | 9.60 | 7.10 | 12.10 | — |
| — | — | 4.80 | — | +0.01 | 23.5% | 92 | 23.5% | -1.00 | 10.05 | 7.55 | 12.55 | — |
| — | — | 4.80 | — | +0.00 | 23.8% | 92.5 | 23.8% | -1.00 | 10.57 | 8.40 | 12.75 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 93 | 24.2% | -1.00 | 11.00 | 8.50 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 24.5% | 93.5 | 24.5% | -1.00 | 11.35 | 8.85 | 13.85 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 94 | 24.9% | -1.00 | 11.95 | 9.65 | 14.25 | — |
| — | — | 4.80 | — | +0.00 | 25.3% | 94.5 | 25.3% | -1.00 | 12.25 | 9.75 | 14.75 | — |
| — | — | 4.80 | — | — | — | 95 | 25.8% | -1.00 | 12.75 | 10.25 | 15.25 | — |
| — | — | 4.80 | — | — | — | 96 | — | — | 13.60 | 11.10 | 16.10 | — |
| — | — | 4.80 | — | — | — | 97 | — | — | 14.80 | 12.30 | 17.30 | — |
| — | — | 2.16 | — | — | — | 98 | — | — | 15.15 | 13.25 | 17.05 | — |
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.