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 | |
| — | 11.00 | 14.95 | 12.97 | +0.97 | 32.3% | 70 | 32.3% | -0.03 | — | — | 2.22 | — |
| — | 5.75 | 10.25 | 8.00 | +0.90 | 27.5% | 75 | 27.5% | -0.10 | — | — | 2.44 | — |
| — | 4.00 | 8.70 | 6.35 | +0.84 | 26.0% | 77 | 26.0% | -0.16 | — | — | 2.64 | — |
| — | 3.10 | 7.60 | 5.35 | +0.80 | 25.4% | 78 | 25.4% | -0.20 | — | — | 2.80 | — |
| — | 3.05 | 6.60 | 4.83 | +0.76 | 24.9% | 79 | 24.9% | -0.25 | — | — | 3.00 | — |
| — | 2.48 | 5.90 | 4.19 | +0.73 | 24.6% | 79.5 | 24.6% | -0.28 | — | — | 3.10 | — |
| — | 2.73 | 5.05 | 3.89 | +0.70 | 24.5% | 80 | 24.5% | -0.30 | — | — | 3.30 | — |
| — | 2.60 | 4.80 | 3.70 | +0.67 | 24.3% | 80.5 | 24.3% | -0.34 | — | — | 3.45 | — |
| — | 1.96 | 4.45 | 3.21 | +0.64 | 24.2% | 81 | 24.2% | -0.37 | 1.90 | 0.19 | 3.60 | — |
| — | 1.41 | 4.25 | 2.83 | +0.60 | 24.1% | 81.5 | 24.1% | -0.40 | — | — | 3.80 | — |
| — | 0.51 | 5.00 | 2.75 | +0.57 | 24.0% | 82 | 24.0% | -0.44 | — | — | 4.00 | — |
| — | 0.08 | 4.50 | 2.29 | +0.54 | 24.0% | 82.5 | 24.0% | -0.47 | 2.38 | 0.50 | 4.25 | — |
| — | 0.40 | 5.00 | 2.70 | +0.50 | 24.0% | 83 | 24.0% | -0.51 | 2.38 | 0.25 | 4.50 | — |
| — | — | 4.90 | — | +0.47 | 24.0% | 83.5 | 24.0% | -0.54 | 2.69 | 0.44 | 4.95 | — |
| — | — | 3.95 | — | +0.43 | 24.1% | 84 | 24.1% | -0.58 | 2.74 | 1.53 | 3.95 | — |
| — | — | 3.75 | — | +0.40 | 24.1% | 84.5 | 24.1% | -0.61 | 3.00 | 1.96 | 4.05 | — |
| — | — | 3.55 | — | +0.37 | 24.2% | 85 | 24.2% | -0.64 | 3.37 | 2.28 | 4.45 | — |
| — | — | 3.40 | — | +0.34 | 24.4% | 85.5 | 24.4% | -0.67 | 3.98 | 1.60 | 6.35 | — |
| — | — | 3.25 | — | +0.31 | 24.5% | 86 | 24.5% | -0.70 | 4.17 | 3.00 | 5.35 | — |
| — | — | 3.10 | — | +0.28 | 24.7% | 86.5 | 24.7% | -0.73 | 4.75 | 3.15 | 6.35 | — |
| — | — | 2.99 | — | +0.26 | 24.9% | 87 | 24.9% | -0.76 | 4.95 | 2.90 | 7.00 | — |
| — | 0.47 | 2.88 | 1.68 | +0.24 | 25.1% | 87.5 | 25.1% | -0.78 | 5.47 | 3.10 | 7.85 | — |
| — | — | 2.78 | — | +0.22 | 25.4% | 88 | 25.4% | -0.80 | 5.80 | 3.55 | 8.05 | — |
| — | — | 1.71 | — | +0.20 | 25.6% | 88.5 | 25.6% | -0.82 | 6.33 | 4.00 | 8.65 | — |
| — | — | 2.00 | — | +0.18 | 25.9% | 89 | 25.9% | -0.84 | 6.88 | 4.60 | 9.15 | — |
| — | — | 2.56 | — | +0.16 | 26.2% | 89.5 | 26.2% | -0.86 | 7.25 | 4.95 | 9.55 | — |
| — | — | 1.55 | — | +0.15 | 26.5% | 90 | 26.5% | -0.87 | 7.60 | 6.35 | 8.85 | — |
| — | — | 2.45 | — | +0.13 | 26.8% | 90.5 | 26.8% | -0.89 | 8.18 | 5.85 | 10.50 | — |
| — | — | 4.90 | — | +0.12 | 27.1% | 91 | 27.1% | -0.90 | 8.60 | 6.30 | 10.90 | — |
| — | — | 1.40 | — | +0.10 | 27.7% | 92 | 27.7% | -0.92 | 9.62 | 7.35 | 11.90 | — |
| — | — | 2.29 | — | +0.08 | 28.3% | 93 | 28.3% | -0.94 | 10.70 | 8.45 | 12.95 | — |
| — | — | 2.25 | — | +0.07 | 28.8% | 94 | 28.8% | -0.96 | 11.55 | 9.30 | 13.80 | — |
| — | — | 2.23 | — | +0.06 | 29.3% | 95 | 29.3% | -0.97 | 12.47 | 10.15 | 14.80 | — |
| — | — | 2.21 | — | +0.05 | 29.8% | 96 | 29.8% | -0.98 | 13.47 | 11.15 | 15.80 | — |
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.