Spot 82.28
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.75 | 14.10 | 12.43 | +1.00 | 28.3% | 70 | 28.3% | -0.00 | — | — | 0.03 | — |
| — | 7.05 | 9.60 | 8.32 | +1.00 | 24.4% | 74 | 24.4% | -0.00 | — | — | 0.03 | — |
| — | 6.25 | 9.45 | 7.85 | +1.00 | 23.5% | 75 | 23.5% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 7.60 | 6.33 | +1.00 | 22.7% | 76 | 22.7% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 6.70 | 5.42 | +0.99 | 22.1% | 77 | 22.1% | -0.01 | — | — | 0.02 | — |
| — | 3.20 | 5.55 | 4.38 | +0.98 | 21.8% | 78 | 21.8% | -0.02 | — | — | 0.04 | — |
| — | 2.20 | 4.50 | 3.35 | +0.95 | 21.7% | 79 | 21.7% | -0.05 | — | — | 4.80 | — |
| — | 1.40 | 5.00 | 3.20 | +0.92 | 21.4% | 79.5 | 21.4% | -0.08 | — | — | 0.75 | — |
| — | 0.21 | 5.00 | 2.60 | +0.88 | 20.6% | 80 | 20.6% | -0.12 | — | — | 0.21 | — |
| — | — | 4.80 | — | +0.83 | 19.7% | 80.5 | 19.7% | -0.17 | — | — | 1.15 | — |
| — | 0.40 | 5.00 | 2.70 | +0.75 | 18.7% | 81 | 18.7% | -0.25 | 0.19 | 0.07 | 0.31 | — |
| — | 0.45 | 3.90 | 2.17 | +0.65 | 17.8% | 81.5 | 17.8% | -0.35 | 0.50 | 0.04 | 0.96 | — |
| — | — | 2.65 | — | +0.54 | 17.2% | 82 | 17.2% | -0.46 | — | — | 0.78 | — |
| — | 0.15 | 1.19 | 0.67 | +0.41 | 16.8% | 82.5 | 16.8% | -0.59 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.41 | — | +0.30 | 16.6% | 83 | 16.6% | -0.71 | 1.21 | 0.32 | 2.09 | — |
| — | 0.05 | 0.18 | 0.12 | +0.21 | 16.7% | 83.5 | 16.7% | -0.81 | 1.43 | 0.23 | 2.62 | — |
| — | — | 0.25 | — | +0.14 | 17.0% | 84 | 17.0% | -0.88 | 2.63 | 0.16 | 5.10 | — |
| — | — | 0.21 | — | +0.09 | 17.3% | 84.5 | 17.3% | -0.93 | 2.16 | 0.87 | 3.45 | — |
| — | 0.01 | 0.75 | 0.38 | +0.06 | 17.6% | 85 | 17.6% | -0.96 | 3.00 | 1.01 | 5.00 | — |
| — | — | 0.03 | — | +0.04 | 18.0% | 85.5 | 18.0% | -0.98 | 3.27 | 2.10 | 4.45 | — |
| — | — | 0.09 | — | +0.02 | 18.3% | 86 | 18.3% | -1.00 | 3.71 | 2.52 | 4.90 | — |
| — | — | 0.02 | — | +0.01 | 18.6% | 86.5 | 18.6% | -1.00 | 3.95 | 2.20 | 5.70 | — |
| — | — | 0.02 | — | +0.01 | 18.8% | 87 | 18.8% | -1.00 | 4.83 | 4.05 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 87.5 | 19.0% | -1.00 | 5.33 | 4.35 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 88 | 19.1% | -1.00 | 5.25 | 3.70 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 88.5 | 19.2% | -1.00 | 5.75 | 4.20 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 89 | 19.4% | -1.00 | 6.72 | 5.45 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 89.5 | 19.5% | -1.00 | 7.33 | 6.55 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 90 | 19.7% | -1.00 | 7.88 | 6.85 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 90.5 | 19.9% | -1.00 | 8.15 | 6.75 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 91 | 20.1% | -1.00 | 8.88 | 7.05 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 92 | 20.5% | -1.00 | 10.00 | 8.45 | 11.55 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 93 | 21.0% | -1.00 | 11.15 | 10.05 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 94 | 21.6% | -1.00 | 11.68 | 10.45 | 12.90 | — |
| — | — | 0.46 | — | +0.00 | 22.2% | 95 | 22.2% | -1.00 | 13.28 | 12.15 | 14.40 | — |
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.