Spot 82.58
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 15.20 | 12.82 | +1.00 | 39.2% | 70 | 39.2% | -0.00 | — | — | 4.80 | — |
| — | 5.45 | 10.35 | 7.90 | +1.00 | 32.9% | 75 | 32.9% | -0.00 | — | — | 0.03 | — |
| — | 3.55 | 8.45 | 6.00 | +0.99 | 30.7% | 77 | 30.7% | -0.01 | — | — | 0.02 | — |
| — | 2.41 | 7.35 | 4.88 | +0.97 | 29.7% | 78 | 29.7% | -0.03 | — | — | 4.80 | — |
| — | 1.70 | 5.80 | 3.75 | +0.93 | 28.7% | 79 | 28.7% | -0.07 | — | — | 0.41 | — |
| — | 0.66 | 4.90 | 2.78 | +0.87 | 27.8% | 80 | 27.8% | -0.13 | — | — | 0.96 | — |
| — | 0.01 | 4.95 | 2.48 | +0.76 | 26.9% | 81 | 26.9% | -0.24 | 0.90 | 0.06 | 1.74 | — |
| — | — | 3.70 | — | +0.70 | 26.5% | 81.5 | 26.5% | -0.31 | — | — | 4.30 | — |
| — | — | 1.91 | — | +0.62 | 26.1% | 82 | 26.1% | -0.38 | — | — | 3.00 | — |
| — | — | 4.80 | — | +0.53 | 25.7% | 82.5 | 25.7% | -0.47 | — | — | 3.05 | — |
| — | — | 3.75 | — | +0.44 | 25.4% | 83 | 25.4% | -0.56 | — | — | 1.90 | — |
| — | — | 1.30 | — | +0.35 | 25.1% | 83.5 | 25.1% | -0.65 | — | — | 4.15 | — |
| — | 0.03 | 2.44 | 1.24 | +0.27 | 24.8% | 84 | 24.8% | -0.73 | — | — | 2.13 | — |
| — | — | 0.29 | — | +0.20 | 24.5% | 84.5 | 24.5% | -0.81 | — | — | 4.80 | — |
| — | — | 0.28 | — | +0.14 | 24.3% | 85 | 24.3% | -0.87 | 2.48 | 0.01 | 4.95 | — |
| — | — | 1.94 | — | +0.09 | 24.1% | 85.5 | 24.1% | -0.92 | 2.78 | 0.31 | 5.25 | — |
| — | — | 2.00 | — | +0.05 | 23.9% | 86 | 23.9% | -0.95 | 3.24 | 0.93 | 5.55 | — |
| — | — | 0.13 | — | +0.03 | 23.8% | 86.5 | 23.8% | -0.98 | 3.73 | 1.26 | 6.20 | — |
| — | — | 0.27 | — | +0.02 | 23.6% | 87 | 23.6% | -0.99 | 4.23 | 1.76 | 6.70 | — |
| — | — | 0.02 | — | +0.01 | 23.6% | 87.5 | 23.6% | -1.00 | 4.58 | 2.11 | 7.05 | — |
| — | — | 0.02 | — | +0.01 | 23.6% | 88 | 23.6% | -1.00 | 5.13 | 2.66 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 88.5 | 23.6% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 89 | 23.6% | -1.00 | 6.22 | 3.80 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 89.5 | 23.7% | -1.00 | 6.65 | 4.20 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 90 | 23.8% | -1.00 | 7.20 | 4.80 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 90.5 | 23.9% | -1.00 | 7.70 | 5.25 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 91 | 24.1% | -1.00 | 8.28 | 5.85 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 91.5 | 24.4% | -1.00 | 8.68 | 6.20 | 11.15 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 92 | 24.6% | -1.00 | 9.22 | 6.85 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 92.5 | 24.9% | -1.00 | 9.70 | 7.20 | 12.20 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 93 | 25.3% | -1.00 | 10.30 | 7.80 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 93.5 | 25.7% | -1.00 | 10.70 | 8.20 | 13.20 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 94 | 26.1% | -1.00 | 11.25 | 8.75 | 13.75 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 94.5 | 26.5% | -1.00 | 11.70 | 9.20 | 14.20 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 95 | 27.1% | -1.00 | 12.22 | 9.75 | 14.70 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 95.5 | 27.6% | -1.00 | 12.70 | 10.20 | 15.20 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 96 | 28.2% | -1.00 | 13.20 | 10.70 | 15.70 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 96.5 | 28.8% | -1.00 | 13.70 | 11.20 | 16.20 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 97 | 29.5% | -1.00 | 14.22 | 11.85 | 16.60 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 97.5 | 30.3% | -1.00 | 14.70 | 12.35 | 17.05 | — |
| — | — | 4.80 | — | +0.00 | 31.0% | 98 | 31.0% | -1.00 | 15.22 | 12.85 | 17.60 | — |
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.