Spot 82.64
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.25 | 14.90 | 12.57 | +0.97 | 32.4% | 70 | 32.4% | -0.03 | — | — | 2.22 | — |
| — | 5.50 | 10.00 | 7.75 | +0.90 | 28.4% | 75 | 28.4% | -0.10 | — | — | 2.44 | — |
| — | — | — | — | +0.88 | 27.7% | 76 | 27.7% | -0.12 | — | — | — | — |
| — | 4.15 | 8.25 | 6.20 | +0.85 | 27.0% | 77 | 27.0% | -0.16 | — | — | 2.65 | — |
| — | 3.05 | 7.40 | 5.22 | +0.81 | 26.4% | 78 | 26.4% | -0.20 | — | — | 2.84 | — |
| — | 2.27 | 6.70 | 4.49 | +0.76 | 26.0% | 79 | — | — | — | — | 3.10 | — |
| — | 2.75 | 6.30 | 4.53 | +0.73 | 25.7% | 79.5 | 25.7% | -0.27 | — | — | 3.10 | — |
| — | 2.00 | 5.85 | 3.92 | — | — | 80 | — | — | — | — | 3.30 | — |
| — | 1.23 | 5.60 | 3.42 | +0.67 | 25.4% | 80.5 | — | — | — | — | 3.50 | — |
| — | 1.40 | 5.15 | 3.27 | +0.64 | 25.3% | 81 | — | — | 1.93 | 0.10 | 3.75 | — |
| — | 0.65 | 5.15 | 2.90 | — | — | 81.5 | 25.1% | -0.39 | 1.60 | 0.50 | 2.70 | — |
| — | 1.55 | 3.80 | 2.67 | — | — | 82 | 25.1% | -0.43 | 2.13 | 0.01 | 4.25 | — |
| — | 0.28 | 4.95 | 2.62 | +0.54 | 25.0% | 82.5 | 25.0% | -0.46 | 2.48 | 0.50 | 4.45 | — |
| — | 0.36 | 5.00 | 2.68 | +0.51 | 25.0% | 83 | 25.0% | -0.50 | 2.56 | 0.23 | 4.90 | — |
| — | — | 3.75 | — | +0.47 | 25.0% | 83.5 | 25.0% | -0.53 | 2.67 | 0.55 | 4.80 | — |
| — | — | 4.90 | — | +0.44 | 25.0% | 84 | 25.0% | -0.57 | 3.15 | 0.94 | 5.35 | — |
| — | — | 3.75 | — | +0.41 | 25.0% | 84.5 | 25.0% | -0.60 | 2.83 | 1.30 | 4.35 | — |
| — | — | 3.15 | — | +0.37 | 25.1% | 85 | 25.1% | -0.64 | 3.77 | 1.38 | 6.15 | — |
| — | — | 3.40 | — | +0.34 | 25.2% | 85.5 | 25.2% | -0.67 | 4.21 | 1.81 | 6.60 | — |
| — | — | 3.00 | — | — | — | 86 | — | — | 4.39 | 2.19 | 6.60 | — |
| — | — | 2.62 | — | +0.28 | 25.4% | 86.5 | 25.4% | -0.73 | 4.71 | 2.57 | 6.85 | — |
| — | — | 2.60 | — | +0.26 | 25.6% | 87 | 25.6% | -0.76 | 5.22 | 2.95 | 7.50 | — |
| — | — | 2.80 | — | +0.23 | 25.8% | 87.5 | 25.8% | -0.78 | 5.67 | 3.55 | 7.80 | — |
| — | — | 2.55 | — | +0.21 | 26.0% | 88 | 26.0% | -0.81 | 6.15 | 3.90 | 8.40 | — |
| — | — | 2.49 | — | +0.19 | 26.2% | 88.5 | 26.2% | -0.83 | 6.50 | 4.20 | 8.80 | — |
| — | — | 1.53 | — | +0.17 | 26.4% | 89 | 26.4% | -0.85 | 6.90 | 4.65 | 9.15 | — |
| — | — | 2.39 | — | +0.15 | 26.7% | 89.5 | 26.7% | -0.87 | 7.33 | 5.15 | 9.50 | — |
| — | — | 2.35 | — | +0.14 | 26.9% | 90 | 26.9% | -0.88 | 7.80 | 5.55 | 10.05 | — |
| — | — | 1.94 | — | +0.12 | 27.2% | 90.5 | 27.2% | -0.90 | 8.10 | 6.00 | 10.20 | — |
| — | — | 2.28 | — | +0.11 | 27.4% | 91 | 27.4% | -0.91 | 8.70 | 6.50 | 10.90 | — |
| — | — | 1.20 | — | +0.09 | 28.0% | 92 | 28.0% | -0.94 | 9.72 | 7.40 | 12.05 | — |
| — | — | 2.20 | — | +0.07 | 28.6% | 93 | 28.6% | -0.95 | 10.85 | 8.70 | 13.00 | — |
| — | — | 2.18 | — | +0.06 | 29.1% | 94 | 29.1% | -0.97 | 11.47 | 9.35 | 13.60 | — |
| — | — | 2.16 | — | +0.05 | 29.7% | 95 | 29.7% | -0.98 | 12.40 | 10.20 | 14.60 | — |
| — | — | 2.15 | — | +0.04 | 30.2% | 96 | 30.2% | -0.99 | 13.68 | 11.40 | 15.95 | — |
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.