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 | +1.00 | 36.9% | 70 | 36.9% | -0.00 | — | — | 4.80 | — |
| — | 5.45 | 10.35 | 7.90 | +0.97 | 30.1% | 75 | 30.1% | -0.03 | — | — | 4.80 | — |
| — | 3.60 | 8.35 | 5.97 | +0.93 | 27.8% | 77 | 27.8% | -0.07 | — | — | 0.15 | — |
| — | 2.66 | 7.55 | 5.11 | +0.90 | 26.8% | 78 | 26.8% | -0.10 | — | — | 4.80 | — |
| — | 1.91 | 6.85 | 4.38 | — | — | 79 | 25.9% | -0.15 | — | — | 4.80 | — |
| — | 0.94 | 5.80 | 3.37 | — | — | 80 | — | — | — | — | 4.80 | — |
| — | 0.10 | 4.60 | 2.35 | — | — | 81 | 24.5% | -0.31 | — | — | 3.15 | — |
| — | — | 4.80 | — | +0.64 | 24.2% | 81.5 | — | — | — | — | 2.90 | — |
| — | — | 3.75 | — | +0.59 | 23.9% | 82 | — | — | — | — | 3.10 | — |
| — | — | 3.50 | — | — | — | 82.5 | — | — | — | — | 3.55 | — |
| — | 0.43 | 2.82 | 1.62 | — | — | 83 | — | — | — | — | 3.75 | — |
| — | — | 2.95 | — | +0.41 | 23.3% | 83.5 | — | — | — | — | 4.80 | — |
| — | — | 4.55 | — | +0.36 | 23.1% | 84 | — | — | 2.14 | 0.13 | 4.15 | — |
| — | — | 2.88 | — | +0.30 | 23.0% | 84.5 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | — | — | 85 | — | — | 2.93 | 0.46 | 5.40 | — |
| — | — | 4.80 | — | — | — | 85.5 | — | — | 3.10 | 0.89 | 5.30 | — |
| — | — | 4.80 | — | — | — | 86 | 22.7% | -0.85 | 3.48 | 1.01 | 5.95 | — |
| — | — | 1.76 | — | — | — | 86.5 | — | — | 3.98 | 1.51 | 6.45 | — |
| — | — | 2.68 | — | — | — | 87 | — | — | 4.38 | 1.91 | 6.85 | — |
| — | — | 4.80 | — | +0.08 | 22.7% | 87.5 | — | — | 4.88 | 2.41 | 7.35 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 5.33 | 2.90 | 7.75 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 5.80 | 3.35 | 8.25 | — |
| — | — | 4.80 | — | — | — | 89 | — | — | 6.53 | 5.00 | 8.05 | — |
| — | — | 4.80 | — | — | — | 89.5 | — | — | 6.65 | 4.20 | 9.10 | — |
| — | — | 4.80 | — | — | — | 90 | — | — | 7.30 | 4.85 | 9.75 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 7.75 | 5.30 | 10.20 | — |
| — | — | 4.80 | — | +0.01 | 23.3% | 91 | 23.3% | -1.00 | 8.20 | 5.70 | 10.70 | — |
| — | — | 0.03 | — | +0.01 | 23.5% | 91.5 | 23.5% | -1.00 | 8.82 | 6.55 | 11.10 | — |
| — | — | 2.86 | — | +0.00 | 23.7% | 92 | 23.7% | -1.00 | 9.20 | 6.85 | 11.55 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 92.5 | 23.9% | -1.00 | 9.70 | 7.20 | 12.20 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 93 | 24.2% | -1.00 | 10.15 | 7.65 | 12.65 | — |
| — | — | 4.80 | — | +0.00 | 24.5% | 93.5 | 24.5% | -1.00 | 10.75 | 8.25 | 13.25 | — |
| — | — | 4.80 | — | +0.00 | 24.8% | 94 | 24.8% | -1.00 | 11.25 | 8.75 | 13.75 | — |
| — | — | 4.80 | — | +0.00 | 25.1% | 94.5 | 25.1% | -1.00 | 11.75 | 9.25 | 14.25 | — |
| — | — | 4.80 | — | +0.00 | 25.5% | 95 | 25.5% | -1.00 | 12.15 | 9.65 | 14.65 | — |
| — | — | 4.80 | — | +0.00 | 26.3% | 96 | 26.3% | -1.00 | 13.28 | 10.80 | 15.75 | — |
| — | — | 4.80 | — | +0.00 | 27.1% | 97 | 27.1% | -1.00 | 14.22 | 11.85 | 16.60 | — |
| — | — | 4.80 | — | +0.00 | 28.1% | 98 | 28.1% | -1.00 | 15.30 | 13.00 | 17.60 | — |
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.