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 | |
| — | 11.50 | 14.40 | 12.95 | +1.00 | 36.5% | 70 | 36.5% | -0.00 | — | — | 1.15 | — |
| — | 5.55 | 9.10 | 7.33 | +0.98 | 29.2% | 75 | 29.2% | -0.02 | — | — | 1.00 | — |
| — | 3.70 | 7.75 | 5.72 | +0.95 | 27.5% | 76.5 | 27.5% | -0.05 | — | — | 1.20 | — |
| — | 3.35 | 7.30 | 5.33 | +0.94 | 27.0% | 77 | 27.0% | -0.06 | — | — | 2.23 | — |
| — | 2.45 | 6.30 | 4.38 | +0.91 | 26.1% | 78 | 26.1% | -0.10 | — | — | 2.29 | — |
| — | 1.50 | 5.20 | 3.35 | +0.85 | 25.3% | 79 | 25.3% | -0.15 | — | — | 2.38 | — |
| — | 1.89 | 4.40 | 3.15 | +0.77 | 24.7% | 80 | 24.7% | -0.23 | — | — | 2.51 | — |
| — | 0.16 | 3.60 | 1.88 | +0.66 | 24.2% | 81 | 24.2% | -0.34 | 1.17 | 0.10 | 2.23 | — |
| — | — | 3.35 | — | +0.60 | 24.0% | 81.5 | 24.0% | -0.40 | — | — | 2.59 | — |
| — | 0.05 | 3.55 | 1.80 | — | — | 82 | 23.9% | -0.46 | — | — | 3.00 | — |
| — | 0.05 | 2.49 | 1.27 | — | — | 82.5 | 23.8% | -0.53 | — | — | 3.10 | — |
| — | 0.83 | 2.88 | 1.85 | +0.41 | 23.8% | 83 | 23.8% | -0.59 | 1.97 | 0.08 | 3.85 | — |
| — | — | 2.01 | — | +0.35 | 23.8% | 83.5 | 23.8% | -0.66 | 1.99 | 1.34 | 2.63 | — |
| — | — | 1.92 | — | +0.29 | 23.8% | 84 | 23.8% | -0.71 | 2.46 | 1.48 | 3.45 | — |
| — | — | 1.86 | — | +0.24 | 23.9% | 84.5 | 23.9% | -0.77 | 2.58 | 0.41 | 4.75 | — |
| — | — | 2.64 | — | +0.20 | 24.0% | 85 | 24.0% | -0.81 | 3.48 | 2.32 | 4.65 | — |
| — | — | 1.00 | — | +0.16 | 24.1% | 85.5 | 24.1% | -0.85 | 3.42 | 1.25 | 5.60 | — |
| — | — | 1.17 | — | +0.12 | 24.3% | 86 | 24.3% | -0.89 | 4.12 | 2.20 | 6.05 | — |
| — | — | 1.20 | — | +0.10 | 24.5% | 86.5 | 24.5% | -0.91 | 4.48 | 2.01 | 6.95 | — |
| — | — | 1.15 | — | +0.08 | 24.8% | 87 | 24.8% | -0.94 | 5.03 | 3.05 | 7.00 | — |
| — | — | 1.00 | — | +0.06 | 25.1% | 87.5 | 25.1% | -0.96 | 5.50 | 3.55 | 7.45 | — |
| — | — | 1.95 | — | +0.05 | 25.4% | 88 | 25.4% | -0.97 | 6.10 | 4.25 | 7.95 | — |
| — | — | 1.45 | — | +0.04 | 25.7% | 88.5 | 25.7% | -0.98 | 6.33 | 5.60 | 7.05 | — |
| — | — | 1.20 | — | +0.03 | 26.1% | 89 | 26.1% | -0.99 | 6.92 | 6.10 | 7.75 | — |
| — | — | 1.38 | — | +0.02 | 26.5% | 89.5 | 26.5% | -1.00 | 6.92 | 5.35 | 8.50 | — |
| — | — | 0.87 | — | +0.02 | 26.9% | 90 | 26.9% | -1.00 | 7.47 | 5.50 | 9.45 | — |
| — | — | 1.15 | — | +0.01 | 27.3% | 90.5 | 27.3% | -1.00 | 8.45 | 6.50 | 10.40 | — |
| — | — | 2.14 | — | +0.01 | 27.8% | 91 | 27.8% | -1.00 | 8.88 | 7.00 | 10.75 | — |
| — | — | 0.21 | — | +0.01 | 28.2% | 91.5 | 28.2% | -1.00 | 9.45 | 7.50 | 11.40 | — |
| — | — | 1.15 | — | +0.01 | 28.7% | 92 | 28.7% | -1.00 | 9.95 | 8.00 | 11.90 | — |
| — | — | 1.15 | — | +0.01 | 29.2% | 92.5 | 29.2% | -1.00 | 10.45 | 8.50 | 12.40 | — |
| — | — | 1.18 | — | +0.00 | 29.7% | 93 | — | — | 10.95 | 9.00 | 12.90 | — |
| — | — | 1.15 | — | — | — | 93.5 | — | — | 11.03 | 9.50 | 12.55 | — |
| — | — | 0.83 | — | — | — | 94 | — | — | 11.88 | 9.85 | 13.90 | — |
| — | — | 0.75 | — | — | — | 94.5 | — | — | 12.00 | 9.95 | 14.05 | — |
| — | — | 1.60 | — | — | — | 95 | — | — | 12.65 | 10.75 | 14.55 | — |
| — | — | 0.99 | — | — | — | 96 | — | — | 13.20 | 11.75 | 14.65 | — |
| — | — | 2.13 | — | — | — | 97 | — | — | 14.28 | 12.70 | 15.85 | — |
| — | — | 1.60 | — | — | — | 98 | — | — | 15.62 | 13.70 | 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.