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 | |
| 0 | 10.00 | 14.85 | 12.43 | +1.00 | 30.1% | 70 | 30.1% | -0.00 | — | — | 1.20 | 0 |
| 0 | 5.15 | 9.90 | 7.53 | +0.97 | 25.7% | 75 | 25.7% | -0.03 | — | — | 1.35 | 0 |
| 0 | 3.70 | 8.50 | 6.10 | +0.95 | 24.7% | 76.5 | 24.7% | -0.05 | — | — | 1.55 | 0 |
| 0 | 3.40 | 8.00 | 5.70 | +0.93 | 24.5% | 77 | 24.5% | -0.07 | — | — | 1.35 | — |
| — | 2.49 | 7.10 | 4.79 | +0.89 | 24.0% | 78 | 24.0% | -0.11 | — | — | 4.80 | — |
| — | 1.67 | 6.50 | 4.08 | +0.84 | 23.6% | 79 | 23.6% | -0.16 | — | — | 2.46 | — |
| — | 1.00 | 5.50 | 3.25 | +0.77 | 23.3% | 80 | 23.3% | -0.24 | — | — | 2.33 | — |
| — | 0.15 | 4.55 | 2.35 | +0.68 | 23.2% | 81 | 23.2% | -0.32 | — | — | 2.93 | — |
| — | — | 4.15 | — | +0.63 | 23.1% | 81.5 | 23.1% | -0.38 | — | — | 2.98 | — |
| — | — | 3.80 | — | +0.57 | 23.1% | 82 | 23.1% | -0.43 | — | — | 4.10 | — |
| — | — | 4.80 | — | +0.52 | 23.1% | 82.5 | 23.1% | -0.48 | — | — | 4.80 | — |
| — | 1.23 | 4.95 | 3.09 | +0.47 | 23.2% | 83 | 23.2% | -0.54 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.42 | 23.3% | 83.5 | 23.3% | -0.59 | 2.55 | 0.10 | 5.00 | — |
| — | — | 2.94 | — | +0.37 | 23.4% | 84 | 23.4% | -0.64 | 2.44 | 0.48 | 4.40 | — |
| — | — | 2.57 | — | +0.32 | 23.5% | 84.5 | 23.5% | -0.69 | 2.92 | 0.85 | 5.00 | — |
| — | — | 2.38 | — | +0.28 | 23.6% | 85 | 23.6% | -0.73 | 2.94 | 0.69 | 5.20 | — |
| — | 0.19 | 0.82 | 0.51 | +0.24 | 23.8% | 85.5 | 23.8% | -0.77 | 3.52 | 2.80 | 4.25 | — |
| — | — | 4.80 | — | +0.20 | 24.0% | 86 | 24.0% | -0.81 | 3.90 | 1.65 | 6.15 | — |
| — | — | 1.47 | — | +0.17 | 24.3% | 86.5 | 24.3% | -0.84 | 4.36 | 2.16 | 6.55 | — |
| — | — | 1.35 | — | +0.15 | 24.5% | 87 | 24.5% | -0.87 | 4.79 | 2.58 | 7.00 | — |
| — | — | 1.15 | — | +0.12 | 24.8% | 87.5 | 24.8% | -0.89 | 5.25 | 3.00 | 7.50 | — |
| — | — | 1.20 | — | +0.10 | 25.1% | 88 | 25.1% | -0.91 | 5.70 | 3.25 | 8.15 | — |
| — | — | 1.17 | — | +0.09 | 25.4% | 88.5 | 25.4% | -0.93 | 6.17 | 3.85 | 8.50 | — |
| — | — | 1.60 | — | +0.07 | 25.7% | 89 | 25.7% | -0.94 | 6.70 | 4.40 | 9.00 | — |
| — | — | 1.60 | — | +0.06 | 26.1% | 89.5 | 26.1% | -0.96 | 7.12 | 4.80 | 9.45 | — |
| — | — | 1.15 | — | +0.05 | 26.5% | 90 | 26.5% | -0.97 | 7.67 | 5.35 | 10.00 | — |
| — | — | 1.15 | — | +0.04 | 26.8% | 90.5 | 26.8% | -0.98 | 8.40 | 7.35 | 9.45 | — |
| — | — | 0.95 | — | +0.04 | 27.2% | 91 | 27.2% | -0.98 | 8.68 | 6.40 | 10.95 | — |
| — | — | 0.21 | — | +0.03 | 27.6% | 91.5 | 27.6% | -0.99 | 9.20 | 6.90 | 11.50 | — |
| — | — | 0.95 | — | +0.03 | 28.1% | 92 | 28.1% | -1.00 | 9.72 | 7.40 | 12.05 | — |
| — | — | 1.15 | — | +0.02 | 28.5% | 92.5 | 28.5% | -1.00 | 10.38 | 9.35 | 11.40 | — |
| — | — | 1.40 | — | +0.02 | 28.9% | 93 | 28.9% | -1.00 | 10.65 | 8.40 | 12.90 | — |
| — | — | 1.35 | — | +0.02 | 29.3% | 93.5 | 29.3% | -1.00 | 11.20 | 8.70 | 13.70 | — |
| — | — | 0.97 | — | +0.01 | 29.8% | 94 | 29.8% | -1.00 | 11.80 | 10.25 | 13.35 | — |
| — | — | 1.40 | — | +0.01 | 30.2% | 94.5 | 30.2% | -1.00 | 12.22 | 10.95 | 13.50 | — |
| — | — | 1.05 | — | +0.01 | 30.6% | 95 | 30.6% | -1.00 | 12.65 | 10.30 | 15.00 | — |
| — | — | 1.10 | — | +0.01 | 31.4% | 96 | 31.4% | -1.00 | 13.72 | 11.45 | 16.00 | — |
| — | — | 1.40 | — | +0.01 | 32.2% | 97 | 32.2% | -1.00 | 14.65 | 12.30 | 17.00 | — |
| — | — | 1.00 | — | +0.00 | 33.0% | 98 | 33.0% | -1.00 | 15.65 | 13.40 | 17.90 | — |
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.