Spot 82.58
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 15.40 | 12.93 | +0.96 | 32.0% | 70 | 32.0% | -0.04 | — | — | 4.80 | — |
| — | 6.20 | 10.70 | 8.45 | +0.91 | 25.7% | 75 | 25.7% | -0.09 | — | — | 1.50 | — |
| — | 3.25 | 7.80 | 5.53 | +0.82 | 23.2% | 78 | 23.2% | -0.18 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.78 | 22.6% | 79 | 22.6% | -0.23 | — | — | 4.80 | — |
| — | 1.43 | 6.25 | 3.84 | +0.72 | 22.1% | 80 | 22.1% | -0.28 | 1.12 | 0.40 | 1.84 | — |
| — | 0.85 | 5.50 | 3.17 | +0.65 | 21.8% | 81 | 21.8% | -0.35 | — | — | 3.75 | — |
| — | 0.85 | 5.00 | 2.92 | +0.62 | 21.6% | 81.5 | 21.6% | -0.39 | — | — | 3.95 | — |
| — | 0.20 | 5.10 | 2.65 | +0.58 | 21.6% | 82 | 21.6% | -0.42 | — | — | 4.15 | — |
| — | 0.15 | 4.95 | 2.55 | +0.54 | 21.5% | 82.5 | 21.5% | -0.46 | — | — | 4.80 | — |
| — | 0.35 | 4.55 | 2.45 | +0.51 | 21.5% | 83 | 21.5% | -0.50 | — | — | 4.60 | — |
| — | — | 4.10 | — | +0.47 | 21.5% | 83.5 | 21.5% | -0.54 | 2.71 | 0.42 | 5.00 | — |
| — | — | 3.90 | — | +0.43 | 21.6% | 84 | 21.6% | -0.58 | 2.87 | 0.43 | 5.30 | — |
| — | 0.53 | 4.95 | 2.74 | +0.40 | 21.7% | 84.5 | 21.7% | -0.62 | 3.21 | 0.82 | 5.60 | — |
| — | — | 4.80 | — | +0.36 | 21.8% | 85 | 21.8% | -0.65 | 3.52 | 1.15 | 5.90 | — |
| — | — | 3.40 | — | +0.33 | 21.9% | 85.5 | 21.9% | -0.68 | 3.90 | 1.49 | 6.30 | — |
| — | — | 4.80 | — | +0.30 | 22.1% | 86 | — | — | 3.83 | 2.05 | 5.60 | — |
| — | — | 4.80 | — | — | — | 86.5 | — | — | 4.62 | 2.18 | 7.05 | — |
| — | — | 4.80 | — | — | — | 87 | — | — | 5.00 | 2.55 | 7.45 | — |
| — | — | 4.80 | — | — | — | 87.5 | — | — | 5.42 | 2.98 | 7.85 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 5.85 | 3.45 | 8.25 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.80 | — | — | — | 89 | — | — | 6.70 | 4.25 | 9.15 | — |
| — | — | 4.80 | — | +0.15 | 23.9% | 89.5 | — | — | 7.05 | 4.60 | 9.50 | — |
| — | — | 4.80 | — | — | — | 90 | — | — | 7.50 | 5.05 | 9.95 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 8.10 | 5.65 | 10.55 | — |
| — | — | 4.80 | — | +0.11 | 24.9% | 91 | — | — | 8.47 | 6.00 | 10.95 | — |
| — | — | 4.80 | — | +0.10 | 25.2% | 91.5 | — | — | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.09 | 25.6% | 92 | 25.6% | -0.94 | 9.38 | 6.90 | 11.85 | — |
| — | — | 4.80 | — | +0.08 | 25.9% | 92.5 | 25.9% | -0.95 | 9.85 | 7.35 | 12.35 | — |
| — | — | 4.80 | — | +0.08 | 26.3% | 93 | 26.3% | -0.95 | 10.28 | 7.85 | 12.70 | — |
| — | — | 4.80 | — | +0.07 | 26.6% | 93.5 | 26.6% | -0.96 | 10.80 | 8.30 | 13.30 | — |
| — | — | 4.80 | — | +0.06 | 27.0% | 94 | 27.0% | -0.97 | 11.22 | 8.80 | 13.65 | — |
| — | — | 4.80 | — | +0.06 | 27.3% | 94.5 | 27.3% | -0.97 | 11.75 | 9.25 | 14.25 | — |
| — | — | 4.80 | — | +0.05 | 27.6% | 95 | 27.6% | -0.98 | 12.43 | 9.95 | 14.90 | — |
| — | — | 4.80 | — | +0.04 | 28.2% | 96 | 28.2% | -0.99 | 13.35 | 10.95 | 15.75 | 0 |
| — | — | 4.80 | — | +0.04 | 28.7% | 97 | 28.7% | -1.00 | 14.35 | 11.95 | 16.75 | — |
| — | — | 4.80 | — | +0.03 | 29.1% | 98 | 29.1% | -1.00 | 15.40 | 12.95 | 17.85 | — |
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.