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 | |
| — | 10.40 | 14.45 | 12.43 | +1.00 | 39.4% | 70 | 39.4% | -0.00 | — | — | 0.95 | — |
| — | 5.15 | 9.65 | 7.40 | +0.99 | 31.7% | 75 | 31.7% | -0.01 | — | — | 0.87 | — |
| — | 4.20 | 6.40 | 5.30 | +0.96 | 28.8% | 77 | 28.8% | -0.04 | — | — | 4.80 | — |
| — | 2.49 | 6.40 | 4.45 | +0.93 | 27.3% | 78 | 27.3% | -0.07 | — | — | 0.95 | — |
| — | 1.76 | 5.90 | 3.83 | +0.89 | 26.0% | 79 | 26.0% | -0.11 | — | — | 1.19 | — |
| — | 0.52 | 5.15 | 2.83 | +0.82 | 24.8% | 80 | 24.8% | -0.18 | — | — | 2.00 | — |
| — | 0.05 | 3.70 | 1.88 | +0.72 | 24.0% | 81 | 24.0% | -0.28 | — | — | 0.50 | — |
| — | 0.63 | 3.20 | 1.92 | +0.65 | 23.7% | 81.5 | 23.7% | -0.35 | — | — | 2.63 | — |
| — | — | 2.98 | — | +0.59 | 23.4% | 82 | 23.4% | -0.42 | — | — | 2.68 | — |
| — | 0.35 | 4.95 | 2.65 | +0.51 | 23.3% | 82.5 | 23.3% | -0.49 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.44 | 23.2% | 83 | 23.2% | -0.56 | — | — | 4.80 | — |
| — | 0.05 | 2.12 | 1.08 | +0.37 | 23.2% | 83.5 | 23.2% | -0.64 | — | — | 4.80 | — |
| — | 0.04 | 1.38 | 0.71 | +0.30 | 23.2% | 84 | 23.2% | -0.70 | 2.06 | 0.26 | 3.85 | — |
| — | — | 1.71 | — | +0.24 | 23.2% | 84.5 | 23.2% | -0.76 | 2.70 | 0.60 | 4.80 | — |
| — | — | 1.15 | — | +0.19 | 23.3% | 85 | 23.3% | -0.82 | 2.83 | 0.97 | 4.70 | — |
| — | — | 1.20 | — | +0.14 | 23.3% | 85.5 | 23.3% | -0.86 | 3.23 | 1.10 | 5.35 | — |
| — | — | 1.20 | — | +0.11 | 23.4% | 86 | 23.4% | -0.90 | 3.67 | 1.55 | 5.80 | — |
| — | — | 0.95 | — | +0.08 | 23.5% | 86.5 | 23.5% | -0.93 | 4.25 | 2.30 | 6.20 | — |
| 10 | — | 0.75 | — | +0.06 | 23.5% | 87 | 23.5% | -0.96 | 4.70 | 2.80 | 6.60 | 2 |
| 5 | — | 1.09 | — | +0.04 | 23.6% | 87.5 | 23.6% | -0.98 | 5.17 | 3.25 | 7.10 | 0 |
| 12 | — | 0.04 | — | +0.03 | 23.7% | 88 | 23.7% | -0.99 | 5.67 | 4.00 | 7.35 | 10 |
| 32 | — | 0.75 | — | +0.02 | 23.8% | 88.5 | 23.8% | -1.00 | 6.17 | 4.35 | 8.00 | 2 |
| — | — | 0.02 | — | +0.01 | 23.9% | 89 | 23.9% | -1.00 | 6.65 | 4.65 | 8.65 | — |
| — | — | 0.02 | — | +0.01 | 24.0% | 89.5 | 24.0% | -1.00 | 7.25 | 5.10 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 90 | 24.2% | -1.00 | 7.55 | 5.60 | 9.50 | — |
| — | — | 1.00 | — | +0.00 | 24.4% | 90.5 | 24.4% | -1.00 | 8.15 | 6.15 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 91 | 24.5% | -1.00 | 8.68 | 6.40 | 10.95 | — |
| — | — | 1.00 | — | +0.00 | 24.7% | 91.5 | 24.7% | -1.00 | 9.15 | 7.15 | 11.15 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 92 | 25.0% | -1.00 | 9.57 | 7.40 | 11.75 | — |
| — | — | 1.00 | — | +0.00 | 25.2% | 92.5 | 25.2% | -1.00 | 10.18 | 8.15 | 12.20 | — |
| — | — | 1.00 | — | +0.00 | 25.5% | 93 | 25.5% | -1.00 | 10.78 | 8.30 | 13.25 | — |
| — | — | 1.00 | — | +0.00 | 25.8% | 93.5 | 25.8% | -1.00 | 11.25 | 9.35 | 13.15 | — |
| — | — | 0.71 | — | +0.00 | 26.1% | 94 | 26.1% | -1.00 | 11.55 | 9.60 | 13.50 | — |
| — | — | 0.66 | — | +0.00 | 26.4% | 94.5 | 26.4% | -1.00 | 12.07 | 9.90 | 14.25 | — |
| — | — | 0.85 | — | +0.00 | 26.7% | 95 | 26.7% | -1.00 | 12.80 | 10.65 | 14.95 | — |
| — | — | 1.00 | — | +0.00 | 27.4% | 96 | 27.4% | -1.00 | 13.78 | 11.60 | 15.95 | — |
| — | — | 0.95 | — | +0.00 | 28.2% | 97 | 28.2% | -1.00 | 14.60 | 12.45 | 16.75 | — |
| — | — | 1.20 | — | +0.00 | 29.0% | 98 | 29.0% | -1.00 | 15.65 | 13.65 | 17.65 | 0 |
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.