Spot 82.39
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.10 | 13.80 | 12.45 | +0.98 | 29.1% | 70 | 29.1% | -0.02 | — | — | 1.20 | — |
| — | 5.35 | 10.25 | 7.80 | +0.93 | 24.7% | 75 | 24.7% | -0.07 | — | — | 1.55 | — |
| — | 3.60 | 8.45 | 6.03 | +0.87 | 23.5% | 77 | 23.5% | -0.13 | — | — | 2.49 | — |
| — | 2.80 | 7.60 | 5.20 | +0.83 | 23.0% | 78 | 23.0% | -0.17 | — | — | 2.79 | — |
| — | 2.00 | 6.90 | 4.45 | +0.78 | 22.6% | 79 | 22.6% | -0.22 | — | — | 3.05 | — |
| — | 1.70 | 6.20 | 3.95 | +0.72 | 22.3% | 80 | 22.3% | -0.28 | — | — | 3.20 | — |
| — | 0.65 | 5.35 | 3.00 | +0.65 | 22.1% | 81 | 22.1% | -0.36 | — | — | 3.95 | — |
| — | 0.50 | 5.00 | 2.75 | +0.61 | 22.0% | 81.5 | 22.0% | -0.39 | — | — | 3.95 | — |
| — | 0.15 | 5.00 | 2.58 | +0.57 | 22.0% | 82 | 22.0% | -0.43 | — | — | 4.80 | — |
| — | 0.10 | 4.95 | 2.52 | +0.53 | 22.0% | 82.5 | 22.0% | -0.47 | 2.55 | 0.10 | 5.00 | — |
| — | 0.10 | 4.95 | 2.52 | +0.49 | 22.0% | 83 | 22.0% | -0.51 | 2.53 | 0.06 | 5.00 | — |
| — | 0.10 | 4.95 | 2.52 | +0.45 | 22.0% | 83.5 | 22.0% | -0.56 | 2.65 | 0.30 | 5.00 | — |
| — | — | 4.80 | — | +0.42 | 22.0% | 84 | 22.0% | -0.59 | 3.05 | 0.60 | 5.50 | — |
| — | — | 4.80 | — | +0.38 | 22.1% | 84.5 | 22.1% | -0.63 | 3.33 | 0.95 | 5.70 | — |
| — | — | 3.25 | — | +0.34 | 22.2% | 85 | 22.2% | -0.67 | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | +0.31 | 22.3% | 85.5 | 22.3% | -0.70 | 4.05 | 1.75 | 6.35 | — |
| — | — | 4.45 | — | +0.28 | 22.5% | 86 | 22.5% | -0.74 | 4.28 | 1.85 | 6.70 | — |
| — | — | 2.81 | — | +0.25 | 22.6% | 86.5 | 22.6% | -0.77 | 4.75 | 2.30 | 7.20 | — |
| — | 0.47 | 2.46 | 1.47 | +0.22 | 22.8% | 87 | 22.8% | -0.79 | 5.15 | 2.70 | 7.60 | — |
| — | — | 2.40 | — | +0.20 | 23.0% | 87.5 | 23.0% | -0.82 | 5.33 | 2.86 | 7.80 | — |
| — | — | 1.80 | — | +0.18 | 23.2% | 88 | 23.2% | -0.84 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.16 | 23.4% | 88.5 | 23.4% | -0.86 | 6.47 | 4.10 | 8.85 | — |
| — | — | 1.60 | — | +0.14 | 23.6% | 89 | 23.6% | -0.88 | 6.95 | 4.50 | 9.40 | — |
| — | — | 1.50 | — | +0.12 | 23.9% | 89.5 | 23.9% | -0.90 | 7.35 | 4.90 | 9.80 | — |
| — | — | 1.41 | — | +0.11 | 24.1% | 90 | 24.1% | -0.91 | 8.00 | 5.65 | 10.35 | — |
| — | — | 1.75 | — | +0.10 | 24.4% | 90.5 | 24.4% | -0.93 | 8.35 | 5.90 | 10.80 | — |
| — | — | 1.35 | — | +0.09 | 24.7% | 91 | 24.7% | -0.94 | 8.97 | 7.65 | 10.30 | — |
| — | — | 1.35 | — | +0.08 | 25.0% | 91.5 | 25.0% | -0.95 | 9.12 | 6.65 | 11.60 | — |
| — | — | 1.20 | — | +0.07 | 25.3% | 92 | 25.3% | -0.96 | 9.80 | 8.45 | 11.15 | — |
| — | — | 1.15 | — | +0.06 | 25.6% | 92.5 | 25.6% | -0.97 | 10.18 | 7.70 | 12.65 | — |
| — | — | 1.27 | — | +0.06 | 25.9% | 93 | 25.9% | -0.98 | 10.78 | 8.30 | 13.25 | — |
| — | — | 1.15 | — | +0.05 | 26.2% | 93.5 | 26.2% | -0.98 | 11.18 | 8.70 | 13.65 | — |
| — | — | 1.15 | — | +0.04 | 26.5% | 94 | 26.5% | -0.99 | 11.57 | 9.10 | 14.05 | — |
| — | — | 1.15 | — | +0.04 | 26.8% | 94.5 | 26.8% | -0.99 | 12.28 | 9.80 | 14.75 | — |
| — | — | 1.60 | — | +0.04 | 27.2% | 95 | 27.2% | -1.00 | 12.62 | 10.15 | 15.10 | — |
| — | — | 0.21 | — | +0.03 | 27.8% | 96 | 27.8% | -1.00 | 13.68 | 11.20 | 16.15 | — |
| — | — | 1.15 | — | +0.02 | 28.4% | 97 | 28.4% | -1.00 | 14.45 | 12.95 | 15.95 | — |
| — | — | 0.21 | — | +0.02 | 29.0% | 98 | 29.0% | -1.00 | 15.82 | 14.50 | 17.15 | — |
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.