Spot 82.43
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 15.00 | 12.55 | +1.00 | 33.7% | 70 | 33.7% | -0.00 | — | — | 4.80 | — |
| — | 6.50 | 9.95 | 8.22 | +1.00 | 29.0% | 74 | 29.0% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.90 | 7.45 | +1.00 | 28.1% | 75 | 28.1% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 9.00 | 6.65 | +1.00 | 27.3% | 76 | 27.3% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.70 | 5.35 | +1.00 | 26.5% | 77 | 26.5% | -0.01 | — | — | 0.02 | — |
| — | 2.11 | 7.00 | 4.55 | +0.99 | 25.7% | 78 | 25.7% | -0.01 | — | — | 0.02 | — |
| — | 1.36 | 6.00 | 3.68 | +0.98 | 24.6% | 79 | 24.6% | -0.02 | — | — | 0.02 | — |
| — | 0.50 | 5.25 | 2.88 | +0.97 | 23.7% | 79.5 | 23.7% | -0.03 | — | — | 0.03 | — |
| — | 0.11 | 5.00 | 2.56 | +0.96 | 22.7% | 80 | 22.7% | -0.04 | — | — | 1.96 | — |
| — | 0.56 | 5.00 | 2.78 | +0.94 | 21.7% | 80.5 | 21.7% | -0.06 | — | — | 0.72 | — |
| — | 0.21 | 5.00 | 2.60 | +0.90 | 20.6% | 81 | 20.6% | -0.10 | — | — | 0.08 | — |
| — | — | 4.80 | — | +0.84 | 19.6% | 81.5 | 19.6% | -0.16 | 0.18 | 0.01 | 0.35 | — |
| — | — | 1.30 | — | +0.73 | 19.0% | 82 | 19.0% | -0.27 | 0.20 | 0.10 | 0.30 | — |
| — | — | 0.51 | — | +0.59 | 18.9% | 82.5 | 18.9% | -0.42 | 0.64 | 0.05 | 1.22 | — |
| — | 0.12 | 0.46 | 0.29 | +0.43 | 19.2% | 83 | 19.2% | -0.58 | 0.78 | 0.05 | 1.50 | — |
| — | — | 0.49 | — | +0.28 | 20.1% | 83.5 | 20.1% | -0.72 | 1.09 | 0.78 | 1.40 | — |
| — | — | 0.35 | — | +0.17 | 21.3% | 84 | 21.3% | -0.84 | 1.69 | 1.21 | 2.16 | — |
| — | — | 0.12 | — | +0.10 | 22.6% | 84.5 | 22.6% | -0.91 | 3.05 | 1.10 | 5.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 23.4% | 85 | 23.4% | -0.96 | 2.62 | 1.98 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.6% | 85.5 | 23.6% | -0.99 | 3.40 | 1.31 | 5.50 | — |
| — | — | 0.02 | — | +0.01 | 23.7% | 86 | 23.7% | -1.00 | 4.50 | 3.00 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 86.5 | 23.7% | -1.00 | 3.95 | 1.50 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 87 | 23.7% | -1.00 | 4.58 | 2.16 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 87.5 | 23.8% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 88 | 23.9% | -1.00 | 6.17 | 4.35 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 88.5 | 24.0% | -1.00 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 89 | 24.1% | -1.00 | 6.55 | 4.10 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 89.5 | 24.3% | -1.00 | 7.22 | 4.95 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 90 | 24.5% | -1.00 | 7.65 | 5.30 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 90.5 | 24.7% | -1.00 | 8.03 | 5.55 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 91 | 24.9% | -1.00 | 8.62 | 6.25 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 92 | 25.4% | -1.00 | 9.70 | 8.20 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 93 | 25.9% | -1.00 | 10.53 | 8.05 | 13.00 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 94 | 26.5% | -1.00 | 11.65 | 9.30 | 14.00 | — |
| — | — | 0.43 | — | +0.00 | 27.2% | 95 | 27.2% | -1.00 | 12.55 | 10.10 | 15.00 | — |
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.