Spot 82.79
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.65 | 15.50 | 13.07 | +1.00 | 36.8% | 70 | 36.8% | -0.00 | — | — | 4.80 | — |
| — | 5.60 | 10.50 | 8.05 | +0.99 | 31.0% | 75 | 31.0% | -0.01 | — | — | 4.80 | — |
| — | 4.10 | 8.50 | 6.30 | +0.97 | 28.7% | 77 | 28.7% | -0.04 | — | — | 4.80 | — |
| — | 2.85 | 7.50 | 5.17 | +0.94 | 27.6% | 78 | 27.6% | -0.07 | — | — | 4.80 | — |
| — | 1.61 | 6.55 | 4.08 | +0.90 | 26.5% | 79 | 26.5% | -0.11 | — | — | 4.80 | — |
| — | 0.56 | 5.50 | 3.03 | +0.83 | 25.5% | 80 | 25.5% | -0.18 | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.74 | 24.6% | 81 | 24.6% | -0.27 | — | — | 0.50 | — |
| — | 0.16 | 5.00 | 2.58 | +0.68 | 24.2% | 81.5 | 24.2% | -0.32 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.62 | 23.8% | 82 | 23.8% | -0.38 | — | — | 1.06 | — |
| — | — | 4.80 | — | +0.55 | 23.5% | 82.5 | 23.5% | -0.45 | — | — | 4.80 | — |
| — | 0.10 | 4.95 | 2.52 | +0.49 | 23.2% | 83 | 23.2% | -0.52 | — | — | 4.80 | — |
| — | — | 1.47 | — | +0.42 | 23.0% | 83.5 | 23.0% | -0.59 | 2.55 | 0.15 | 4.95 | — |
| — | — | 4.80 | — | +0.35 | 22.8% | 84 | 22.8% | -0.66 | — | — | 3.95 | — |
| — | — | 4.80 | — | +0.28 | 22.6% | 84.5 | 22.6% | -0.72 | 2.57 | 0.14 | 5.00 | — |
| — | — | 4.80 | — | +0.22 | 22.4% | 85 | 22.4% | -0.78 | 2.62 | 0.25 | 5.00 | — |
| — | — | 4.80 | — | +0.17 | 22.3% | 85.5 | 22.3% | -0.83 | 3.15 | 0.80 | 5.50 | — |
| — | 0.01 | 0.90 | 0.46 | +0.13 | 22.2% | 86 | 22.2% | -0.88 | 3.77 | 1.55 | 6.00 | — |
| — | — | 4.80 | — | +0.10 | 22.1% | 86.5 | 22.1% | -0.91 | 3.98 | 1.51 | 6.45 | — |
| — | — | 4.80 | — | +0.07 | 22.0% | 87 | 22.0% | -0.94 | 4.35 | 2.00 | 6.70 | — |
| — | — | 4.80 | — | +0.05 | 22.0% | 87.5 | 22.0% | -0.96 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | +0.03 | 22.0% | 88 | 22.0% | -0.97 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.02 | 22.0% | 88.5 | 22.0% | -0.98 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.01 | 22.1% | 89 | 22.1% | -0.99 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.80 | — | +0.01 | 22.2% | 89.5 | — | — | 6.53 | 4.50 | 8.55 | — |
| — | — | 4.80 | — | — | — | 90 | — | — | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 7.53 | 5.50 | 9.55 | — |
| — | — | 4.80 | — | — | — | 91 | — | — | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | — | — | 91.5 | — | — | 9.00 | 6.50 | 11.50 | — |
| — | — | 4.80 | — | — | — | 92 | — | — | 9.50 | 7.00 | 12.00 | — |
| — | — | 4.80 | — | — | — | 92.5 | 23.7% | -1.00 | 9.60 | 7.10 | 12.10 | — |
| — | — | 4.80 | — | +0.00 | 24.1% | 93 | 24.1% | -1.00 | 9.97 | 8.00 | 11.95 | — |
| — | — | 4.80 | — | +0.00 | 24.5% | 93.5 | 24.5% | -1.00 | 10.97 | 8.50 | 13.45 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 94 | 25.0% | -1.00 | 10.97 | 9.00 | 12.95 | — |
| — | — | 4.80 | — | +0.00 | 25.5% | 94.5 | 25.5% | -1.00 | 11.88 | 9.50 | 14.25 | — |
| — | — | 4.80 | — | +0.00 | 26.0% | 95 | 26.0% | -1.00 | 12.38 | 10.00 | 14.75 | — |
| — | — | 4.80 | — | +0.00 | 26.7% | 95.5 | 26.7% | -1.00 | 12.88 | 10.50 | 15.25 | — |
| — | — | 4.80 | — | +0.00 | 27.3% | 96 | 27.3% | -1.00 | 13.40 | 11.00 | 15.80 | — |
| — | — | 4.80 | — | +0.00 | 28.0% | 96.5 | 28.0% | -1.00 | 14.00 | 11.50 | 16.50 | — |
| — | — | 4.80 | — | +0.00 | 28.8% | 97 | 28.8% | -1.00 | 14.28 | 12.00 | 16.55 | — |
| — | — | 4.80 | — | +0.00 | 29.6% | 97.5 | 29.6% | -1.00 | 14.68 | 12.50 | 16.85 | — |
| — | — | 4.80 | — | +0.00 | 30.4% | 98 | 30.4% | -1.00 | 15.40 | 13.00 | 17.80 | — |
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.