Spot 82.49
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.75 | 14.55 | 12.65 | +1.00 | 41.6% | 70 | 41.6% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 9.55 | 7.53 | +1.00 | 34.5% | 75 | 34.5% | -0.00 | — | — | 0.02 | — |
| — | 4.75 | 6.70 | 5.72 | — | — | 77 | 32.2% | -0.01 | — | — | 2.16 | — |
| — | 2.46 | 6.60 | 4.53 | +0.98 | 31.3% | 78 | 31.3% | -0.02 | — | — | 1.16 | — |
| — | 2.10 | 5.45 | 3.77 | +0.94 | 30.5% | 79 | 30.5% | -0.06 | — | — | 1.10 | — |
| — | 0.93 | 4.75 | 2.84 | — | — | 80 | — | — | — | — | 1.63 | — |
| — | 0.01 | 3.70 | 1.85 | — | — | 81 | — | — | — | — | 1.32 | — |
| — | 0.01 | 3.45 | 1.73 | — | — | 81.5 | — | — | — | — | 2.54 | — |
| — | — | 3.10 | — | — | — | 82 | — | — | 0.93 | 0.01 | 1.84 | — |
| — | — | 2.80 | — | — | — | 82.5 | — | — | 1.69 | 0.12 | 3.25 | — |
| — | — | 2.56 | — | — | — | 83 | — | — | — | — | 2.40 | — |
| — | 0.05 | 1.56 | 0.81 | — | — | 83.5 | — | — | — | — | 3.90 | — |
| — | — | 2.57 | — | — | — | 84 | — | — | — | — | 4.30 | — |
| — | — | 2.45 | — | — | — | 84.5 | — | — | 2.58 | 0.25 | 4.90 | — |
| — | 0.03 | 1.50 | 0.77 | +0.12 | 27.4% | 85 | 27.4% | -0.89 | 2.81 | 0.71 | 4.90 | — |
| — | — | 2.29 | — | +0.08 | 27.3% | 85.5 | 27.3% | -0.93 | 3.00 | 1.09 | 4.90 | — |
| — | — | 2.24 | — | +0.05 | 27.2% | 86 | 27.2% | -0.96 | 3.38 | 1.72 | 5.05 | — |
| — | — | 2.20 | — | +0.03 | 27.1% | 86.5 | 27.1% | -0.98 | 3.84 | 2.13 | 5.55 | — |
| — | — | 0.70 | — | +0.02 | 27.1% | 87 | 27.1% | -0.99 | 4.42 | 2.50 | 6.35 | — |
| — | — | 0.02 | — | +0.01 | 27.1% | 87.5 | 27.1% | -1.00 | 5.28 | 4.00 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 88 | 27.1% | -1.00 | 5.42 | 3.50 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 88.5 | 27.1% | -1.00 | 5.92 | 3.75 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 89 | 27.2% | -1.00 | 6.53 | 4.85 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 89.5 | 27.2% | -1.00 | 7.20 | 5.35 | 9.05 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 90 | — | — | 7.83 | 6.55 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 90.5 | 27.5% | -1.00 | 7.30 | 6.00 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 91 | 27.6% | -1.00 | 8.25 | 6.50 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 91.5 | 27.8% | -1.00 | 9.28 | 7.85 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 92 | 28.0% | -1.00 | 9.50 | 7.15 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 92.5 | 28.2% | -1.00 | 9.93 | 8.00 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 93 | 28.4% | -1.00 | 10.57 | 8.45 | 12.70 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 93.5 | 28.6% | -1.00 | 11.03 | 9.95 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 94 | 28.9% | -1.00 | 11.32 | 9.55 | 13.10 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 94.5 | 29.2% | -1.00 | 12.22 | 10.25 | 14.20 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 95 | 29.5% | -1.00 | 12.43 | 11.40 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 96 | 30.1% | -1.00 | 13.45 | 12.55 | 14.35 | — |
| — | — | 0.02 | — | +0.00 | 30.8% | 97 | 30.8% | -1.00 | 14.75 | 13.45 | 16.05 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 98 | 31.6% | -1.00 | 15.53 | 13.25 | 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.