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 | |
| — | 10.10 | 14.65 | 12.38 | +1.00 | 39.3% | 70 | 39.3% | +0.00 | — | — | 2.13 | — |
| — | 5.80 | 9.25 | 7.53 | +1.00 | 33.9% | 75 | 33.9% | +0.00 | — | — | 2.13 | — |
| — | 3.45 | 7.85 | 5.65 | +1.00 | 32.4% | 77 | 32.4% | -0.00 | — | — | 0.02 | — |
| — | 2.37 | 6.65 | 4.51 | +1.00 | 31.8% | 78 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 1.50 | 5.65 | 3.58 | +1.00 | 31.2% | 79 | 31.2% | -0.00 | — | — | 1.35 | — |
| — | 0.85 | 4.20 | 2.52 | +0.98 | 30.8% | 80 | 30.8% | -0.02 | — | — | 2.25 | — |
| — | 0.01 | 3.85 | 1.93 | +0.89 | 30.4% | 81 | 30.4% | -0.11 | — | — | 2.40 | — |
| — | — | 3.50 | — | +0.81 | 30.3% | 81.5 | 30.3% | -0.19 | — | — | 2.54 | — |
| — | — | 3.20 | — | +0.70 | 30.2% | 82 | 30.2% | -0.30 | — | — | 3.00 | — |
| — | 0.07 | 1.75 | 0.91 | +0.55 | 30.1% | 82.5 | 30.1% | -0.45 | — | — | 2.03 | — |
| — | — | 1.53 | — | +0.40 | 30.1% | 83 | 30.1% | -0.60 | — | — | 3.70 | — |
| — | 0.05 | 2.31 | 1.18 | +0.25 | 30.0% | 83.5 | 30.0% | -0.75 | — | — | 3.10 | — |
| — | — | 1.21 | — | +0.15 | 30.0% | 84 | 30.0% | -0.85 | 2.15 | 0.11 | 4.20 | — |
| — | — | 2.20 | — | +0.08 | 30.0% | 84.5 | 30.0% | -0.92 | 2.63 | 0.42 | 4.85 | — |
| — | 0.01 | 1.07 | 0.54 | +0.04 | 29.9% | 85 | 29.9% | -0.97 | 2.70 | 0.85 | 4.55 | — |
| — | — | 1.03 | — | +0.02 | 29.9% | 85.5 | 29.9% | -0.99 | 3.08 | 0.90 | 5.25 | — |
| — | — | 0.02 | — | +0.01 | 30.0% | 86 | 30.0% | -1.00 | 3.40 | 1.84 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 86.5 | 30.0% | -1.00 | 4.09 | 2.43 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 87 | 30.1% | -1.00 | 4.53 | 2.30 | 6.75 | 2 |
| — | — | 0.02 | — | +0.00 | 30.2% | 87.5 | 30.2% | -1.00 | 5.12 | 3.30 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 88 | 30.3% | -1.00 | 5.42 | 3.25 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 88.5 | 30.5% | -1.00 | 5.97 | 3.70 | 8.25 | 0 |
| — | — | 0.02 | — | +0.00 | 30.7% | 89 | 30.7% | -1.00 | 6.60 | 4.90 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 89.5 | 30.9% | -1.00 | 7.03 | 5.25 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 31.1% | 90 | 31.1% | -1.00 | 7.60 | 5.75 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 90.5 | 31.3% | -1.00 | 8.25 | 6.15 | 10.35 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 91 | 31.5% | -1.00 | 8.40 | 6.55 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 91.5 | 31.8% | -1.00 | 9.07 | 6.90 | 11.25 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 92 | 32.1% | -1.00 | 9.47 | 7.20 | 11.75 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 92.5 | 32.4% | -1.00 | 9.97 | 7.70 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 93 | 32.7% | -1.00 | 10.75 | 8.60 | 12.90 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 93.5 | 33.0% | -1.00 | 11.05 | 9.35 | 12.75 | — |
| — | — | 0.02 | — | +0.00 | 33.3% | 94 | 33.3% | -1.00 | 11.65 | 9.40 | 13.90 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 94.5 | 33.7% | -1.00 | 12.07 | 10.20 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 34.0% | 95 | 34.0% | -1.00 | 12.38 | 10.20 | 14.55 | — |
| — | — | 0.02 | — | +0.00 | 34.8% | 96 | 34.8% | -1.00 | 13.47 | 11.20 | 15.75 | — |
| — | — | 0.02 | — | +0.00 | 35.7% | 97 | 35.7% | -1.00 | 14.62 | 12.50 | 16.75 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 98 | 36.6% | -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.