Spot 82.15
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 14.85 | 12.88 | — | — | 70 | — | — | — | — | 2.20 | — |
| — | 5.80 | 10.00 | 7.90 | — | — | 75 | — | — | — | — | 4.90 | — |
| — | 3.75 | 8.35 | 6.05 | — | — | 77 | 25.7% | -0.17 | — | — | 2.60 | — |
| — | 3.80 | 6.90 | 5.35 | +0.79 | 25.0% | 78 | — | — | — | — | 2.75 | — |
| — | 3.25 | 6.10 | 4.67 | — | — | 79 | — | — | — | — | 3.15 | — |
| — | 3.00 | 5.10 | 4.05 | +0.72 | 24.1% | 79.5 | — | — | — | — | 3.30 | — |
| — | 1.70 | 5.20 | 3.45 | — | — | 80 | — | — | — | — | 3.40 | — |
| — | 1.99 | 4.60 | 3.29 | — | — | 80.5 | — | — | 1.34 | 0.77 | 1.91 | — |
| — | 1.71 | 4.40 | 3.06 | +0.62 | 23.4% | 81 | 23.4% | -0.39 | — | — | 3.75 | — |
| — | 0.70 | 4.85 | 2.77 | +0.58 | 23.3% | 81.5 | 23.3% | -0.42 | 1.85 | 0.01 | 3.70 | — |
| — | 0.65 | 5.00 | 2.83 | +0.55 | 23.1% | 82 | 23.1% | -0.46 | 1.93 | 1.13 | 2.72 | — |
| — | 0.76 | 4.30 | 2.53 | +0.51 | 23.1% | 82.5 | 23.1% | -0.50 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.05 | — | +0.47 | 23.1% | 83 | 23.1% | -0.54 | 3.50 | 2.25 | 4.75 | — |
| — | 0.85 | 2.27 | 1.56 | +0.43 | 23.1% | 83.5 | 23.1% | -0.58 | 2.94 | 0.74 | 5.15 | — |
| — | — | 4.90 | — | +0.40 | 23.1% | 84 | 23.1% | -0.61 | 3.12 | 1.59 | 4.65 | — |
| — | — | 4.25 | — | +0.36 | 23.3% | 84.5 | 23.3% | -0.65 | 3.35 | 1.29 | 5.40 | — |
| — | 0.76 | 1.67 | 1.22 | +0.33 | 23.4% | 85 | 23.4% | -0.69 | 3.75 | 1.61 | 5.90 | — |
| — | — | 3.35 | — | +0.29 | 23.6% | 85.5 | 23.6% | -0.72 | 3.92 | 1.98 | 5.85 | — |
| — | — | 3.20 | — | +0.26 | 23.8% | 86 | 23.8% | -0.75 | 4.35 | 2.80 | 5.90 | — |
| — | — | 3.05 | — | +0.24 | 24.1% | 86.5 | 24.1% | -0.78 | 4.65 | 2.40 | 6.90 | — |
| — | — | 2.94 | — | +0.21 | 24.3% | 87 | 24.3% | -0.81 | 5.00 | 3.60 | 6.40 | — |
| — | 0.47 | 1.19 | 0.83 | +0.19 | 24.6% | 87.5 | 24.6% | -0.83 | 5.53 | 3.40 | 7.65 | — |
| — | — | 1.64 | — | +0.17 | 24.9% | 88 | 24.9% | -0.86 | 6.08 | 3.90 | 8.25 | — |
| — | — | 2.40 | — | — | — | 88.5 | — | — | 6.47 | 4.45 | 8.50 | — |
| — | — | 2.00 | — | — | — | 89 | — | — | 6.88 | 4.85 | 8.90 | — |
| — | — | 2.00 | — | +0.12 | 25.9% | 89.5 | 25.9% | -0.91 | 7.22 | 5.10 | 9.35 | — |
| — | — | 2.48 | — | +0.11 | 26.2% | 90 | 26.2% | -0.92 | 7.58 | 6.15 | 9.00 | — |
| — | — | 1.43 | — | +0.09 | 26.5% | 90.5 | 26.5% | -0.94 | 8.35 | 7.00 | 9.70 | — |
| — | — | 2.39 | — | +0.08 | 26.9% | 91 | 26.9% | -0.94 | 8.72 | 6.70 | 10.75 | — |
| — | — | 1.75 | — | +0.07 | 27.6% | 92 | 27.6% | -0.96 | 9.65 | 7.60 | 11.70 | — |
| — | — | 1.54 | — | +0.06 | 28.2% | 93 | 28.2% | -0.98 | 10.62 | 8.60 | 12.65 | — |
| — | — | 1.20 | — | +0.05 | 28.8% | 94 | 28.8% | -0.99 | 11.78 | 9.90 | 13.65 | — |
| — | — | 2.22 | — | +0.04 | 29.4% | 95 | 29.4% | -1.00 | 12.75 | 10.85 | 14.65 | — |
| — | — | 1.10 | — | +0.03 | 29.8% | 96 | 29.8% | -1.00 | 13.55 | 11.50 | 15.60 | — |
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.