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 | |
| — | 11.35 | 13.75 | 12.55 | +0.99 | 22.5% | 70 | 22.5% | -0.01 | — | — | 0.30 | 2 |
| — | 6.40 | 9.20 | 7.80 | +0.95 | 18.6% | 75 | 18.6% | -0.05 | 0.14 | 0.08 | 0.20 | 6 |
| — | 5.65 | 7.85 | 6.75 | +0.93 | 18.0% | 76 | 18.0% | -0.07 | 2.48 | 0.01 | 4.95 | — |
| — | 3.15 | 7.35 | 5.25 | +0.90 | 17.4% | 77 | 17.4% | -0.10 | — | — | 4.80 | — |
| — | 2.70 | 7.45 | 5.08 | +0.88 | 17.2% | 77.5 | 17.2% | -0.12 | — | — | 0.31 | — |
| — | 2.50 | 6.90 | 4.70 | +0.86 | 16.9% | 78 | 16.9% | -0.14 | — | — | 0.35 | — |
| — | 2.80 | 5.95 | 4.38 | +0.83 | 16.7% | 78.5 | 16.7% | -0.17 | — | — | 1.56 | — |
| — | 1.55 | 6.40 | 3.98 | +0.80 | 16.4% | 79 | 16.4% | -0.20 | — | — | 0.70 | — |
| — | 2.00 | 5.10 | 3.55 | +0.77 | 16.2% | 79.5 | 16.2% | -0.23 | — | — | 1.92 | — |
| — | 1.14 | 5.00 | 3.07 | +0.73 | 16.0% | 80 | 16.0% | -0.27 | — | — | 0.77 | — |
| — | 2.18 | 3.35 | 2.77 | +0.69 | 15.8% | 80.5 | 15.8% | -0.31 | — | — | 1.79 | — |
| — | 0.55 | 5.00 | 2.77 | +0.65 | 15.7% | 81 | 15.7% | -0.36 | — | — | 2.19 | — |
| — | 0.10 | 3.60 | 1.85 | +0.60 | 15.5% | 81.5 | 15.5% | -0.41 | — | — | 2.72 | — |
| — | 0.23 | 2.50 | 1.36 | +0.55 | 15.4% | 82 | 15.4% | -0.46 | — | — | 4.80 | — |
| — | 0.30 | 3.30 | 1.80 | +0.50 | 15.3% | 82.5 | 15.3% | -0.51 | 0.93 | 0.10 | 1.75 | — |
| — | — | 2.53 | — | +0.45 | 15.2% | 83 | 15.2% | -0.57 | 1.32 | 0.36 | 2.28 | — |
| — | 0.59 | 2.79 | 1.69 | +0.40 | 15.2% | 83.5 | 15.2% | -0.62 | 2.01 | 0.97 | 3.05 | — |
| — | — | 2.37 | — | +0.35 | 15.2% | 84 | 15.2% | -0.67 | 2.46 | 1.91 | 3.00 | — |
| — | — | 2.13 | — | +0.30 | 15.2% | 84.5 | — | — | 2.54 | 1.97 | 3.10 | — |
| — | 0.35 | 0.85 | 0.60 | +0.26 | 15.2% | 85 | 15.2% | -0.77 | 3.00 | 1.00 | 5.00 | — |
| — | — | 1.75 | — | — | — | 85.5 | — | — | 3.65 | 1.31 | 6.00 | — |
| — | — | 0.80 | — | +0.19 | 15.3% | 86 | 15.3% | -0.85 | 4.03 | 2.70 | 5.35 | — |
| — | — | 1.31 | — | — | — | 86.5 | — | — | 4.28 | 2.75 | 5.80 | — |
| — | 0.05 | 0.50 | 0.28 | +0.13 | 15.6% | 87 | 15.6% | -0.91 | 4.78 | 3.25 | 6.30 | — |
| — | — | 4.80 | — | +0.11 | 15.7% | 87.5 | 15.7% | -0.94 | 5.35 | 3.20 | 7.50 | — |
| — | — | 1.15 | — | +0.09 | 15.9% | 88 | 15.9% | -0.96 | 5.70 | 4.25 | 7.15 | — |
| — | — | 0.80 | — | +0.08 | 16.0% | 88.5 | 16.0% | -0.98 | 6.17 | 4.50 | 7.85 | — |
| — | — | 0.75 | — | +0.07 | 16.2% | 89 | 16.2% | -1.00 | 6.67 | 5.20 | 8.15 | — |
| — | — | 0.74 | — | +0.05 | 16.4% | 89.5 | 16.4% | -1.00 | 7.17 | 5.70 | 8.65 | — |
| — | — | 0.73 | — | +0.05 | 16.6% | 90 | 16.6% | -1.00 | 7.85 | 6.80 | 8.90 | — |
| — | — | 0.72 | — | +0.03 | 17.0% | 91 | 17.0% | -1.00 | 8.75 | 7.20 | 10.30 | — |
| — | — | 0.71 | — | +0.02 | 17.4% | 92 | 17.4% | -1.00 | 9.85 | 8.80 | 10.90 | — |
| — | — | 0.72 | — | +0.02 | 17.9% | 93 | 17.9% | -1.00 | 10.80 | 9.35 | 12.25 | — |
| — | — | 0.75 | — | +0.01 | 18.4% | 94 | 18.4% | -1.00 | 11.62 | 10.10 | 13.15 | — |
| — | — | 0.71 | — | +0.01 | 18.9% | 95 | 18.9% | -1.00 | 12.88 | 12.00 | 13.75 | — |
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.