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 | |
| — | 10.50 | 13.80 | 12.15 | +1.00 | 40.3% | 70 | 40.3% | +0.00 | — | — | 2.13 | — |
| — | 6.55 | 8.80 | 7.67 | +1.00 | 33.9% | 75 | 33.9% | -0.00 | — | — | 1.35 | — |
| — | 4.05 | 6.85 | 5.45 | +1.00 | 31.9% | 77 | 31.9% | -0.00 | — | — | 0.01 | — |
| — | 2.55 | 5.90 | 4.22 | +0.99 | 31.1% | 78 | 31.1% | -0.01 | — | — | 1.35 | — |
| — | 1.55 | 5.60 | 3.58 | +0.96 | 30.4% | 79 | 30.4% | -0.04 | — | — | 1.35 | — |
| — | 0.61 | 4.55 | 2.58 | +0.90 | 29.8% | 80 | 29.8% | -0.11 | — | — | 1.79 | — |
| — | 0.01 | 3.80 | 1.91 | +0.75 | 29.3% | 81 | 29.3% | -0.25 | — | — | 4.90 | — |
| — | — | 2.44 | — | +0.65 | 29.1% | 81.5 | 29.1% | -0.35 | — | — | 1.87 | — |
| — | — | 3.05 | — | +0.54 | 28.9% | 82 | 28.9% | -0.46 | — | — | 2.55 | — |
| — | 0.08 | 1.63 | 0.85 | +0.43 | 28.8% | 82.5 | 28.8% | -0.57 | 1.42 | 0.10 | 2.73 | — |
| — | — | 1.68 | — | +0.32 | 28.7% | 83 | 28.7% | -0.68 | 1.17 | 0.49 | 1.84 | — |
| — | 0.05 | 1.33 | 0.69 | +0.23 | 28.6% | 83.5 | 28.6% | -0.77 | — | — | 3.65 | — |
| — | — | 1.52 | — | +0.15 | 28.5% | 84 | 28.5% | -0.85 | — | — | 4.00 | — |
| — | — | 1.09 | — | +0.09 | 28.4% | 84.5 | 28.4% | -0.91 | 2.45 | 0.40 | 4.50 | — |
| — | 0.01 | 1.15 | 0.58 | +0.06 | 28.3% | 85 | 28.3% | -0.95 | 3.20 | 1.50 | 4.90 | — |
| — | — | 1.00 | — | +0.03 | 28.3% | 85.5 | 28.3% | -0.97 | 3.48 | 1.61 | 5.35 | — |
| — | — | 0.99 | — | +0.02 | 28.2% | 86 | 28.2% | -0.99 | 4.09 | 2.38 | 5.80 | — |
| — | — | 2.17 | — | +0.01 | 28.3% | 86.5 | 28.3% | -1.00 | 4.00 | 1.90 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 87 | 28.3% | -1.00 | 4.85 | 3.15 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 87.5 | 28.4% | -1.00 | 5.53 | 3.65 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 88 | 28.5% | -1.00 | 6.03 | 4.15 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 88.5 | 28.6% | -1.00 | 6.35 | 4.60 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 89 | 28.7% | -1.00 | 6.38 | 5.05 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 89.5 | 28.9% | -1.00 | 7.45 | 5.50 | 9.40 | — |
| 2 | — | 0.02 | — | +0.00 | 29.1% | 90 | 29.1% | -1.00 | 7.72 | 5.85 | 9.60 | 0 |
| 2 | — | 0.02 | — | +0.00 | 29.3% | 90.5 | 29.3% | -1.00 | 8.07 | 6.45 | 9.70 | 0 |
| 23 | — | 0.02 | — | +0.00 | 29.5% | 91 | 29.5% | -1.00 | 8.88 | 7.20 | 10.55 | 0 |
| 1 | — | 0.02 | — | +0.00 | 29.7% | 91.5 | 29.7% | -1.00 | 9.45 | 7.85 | 11.05 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 92 | 30.0% | -1.00 | 10.07 | 8.25 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 92.5 | 30.3% | -1.00 | 10.07 | 8.65 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 93 | 30.6% | -1.00 | 10.50 | 8.40 | 12.60 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 93.5 | 30.9% | -1.00 | 10.88 | 8.90 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 94 | 31.2% | -1.00 | 11.62 | 10.60 | 12.65 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 94.5 | 31.5% | -1.00 | 12.43 | 10.45 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 95 | 31.9% | -1.00 | 12.75 | 10.95 | 14.55 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 96 | 32.6% | -1.00 | 13.62 | 11.65 | 15.60 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 97 | 33.4% | -1.00 | 14.82 | 12.75 | 16.90 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 98 | 34.2% | -1.00 | 15.72 | 13.90 | 17.55 | — |
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.