Spot 82.67
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 15.15 | 13.10 | +0.98 | 32.0% | 70 | 32.0% | -0.02 | — | — | 1.20 | — |
| — | 6.35 | 9.80 | 8.07 | +0.91 | 28.0% | 75 | 28.0% | -0.09 | — | — | 1.37 | — |
| — | 5.10 | 9.45 | 7.28 | +0.88 | 27.3% | 76 | 27.3% | -0.12 | — | — | 1.59 | — |
| — | 4.40 | 8.55 | 6.47 | +0.85 | 26.7% | 77 | 26.7% | -0.15 | — | — | 1.66 | — |
| — | 3.25 | 7.65 | 5.45 | +0.81 | 26.1% | 78 | 26.1% | -0.19 | — | — | 2.61 | — |
| — | 2.70 | 6.90 | 4.80 | +0.77 | 25.7% | 79 | 25.7% | -0.24 | — | — | 2.70 | — |
| — | 3.10 | 5.60 | 4.35 | +0.74 | 25.4% | 79.5 | 25.4% | -0.26 | — | — | 2.83 | — |
| — | 1.93 | 6.10 | 4.01 | +0.71 | 25.3% | 80 | 25.3% | -0.29 | 1.04 | 0.59 | 1.50 | — |
| — | 1.60 | 5.05 | 3.33 | +0.68 | 25.1% | 80.5 | 25.1% | -0.32 | — | — | 4.90 | — |
| — | 1.52 | 4.75 | 3.13 | +0.65 | 25.0% | 81 | 25.0% | -0.36 | — | — | 4.90 | — |
| — | 1.40 | 4.45 | 2.92 | +0.61 | 24.8% | 81.5 | 24.8% | -0.39 | — | — | 4.90 | — |
| — | 0.36 | 4.90 | 2.63 | +0.58 | 24.7% | 82 | 24.7% | -0.43 | — | — | 4.10 | — |
| — | 0.33 | 3.80 | 2.06 | +0.54 | 24.7% | 82.5 | 24.7% | -0.46 | 2.75 | 0.50 | 5.00 | — |
| — | 0.06 | 4.05 | 2.06 | +0.51 | 24.6% | 83 | 24.6% | -0.50 | 2.33 | 0.35 | 4.30 | — |
| — | — | 2.95 | — | +0.47 | 24.6% | 83.5 | 24.6% | -0.53 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.05 | — | +0.44 | 24.6% | 84 | 24.6% | -0.57 | 2.88 | 0.66 | 5.10 | — |
| — | — | 3.80 | — | +0.40 | 24.7% | 84.5 | 24.7% | -0.61 | 2.98 | 2.15 | 3.80 | — |
| — | — | 3.30 | — | +0.37 | 24.7% | 85 | 24.7% | -0.64 | 3.77 | 2.20 | 5.35 | — |
| — | — | 2.82 | — | — | — | 85.5 | — | — | 3.75 | 2.55 | 4.95 | — |
| — | 0.40 | 1.95 | 1.18 | +0.31 | 24.9% | 86 | 24.9% | -0.70 | 4.62 | 3.00 | 6.25 | — |
| — | 0.40 | 1.55 | 0.97 | +0.28 | 25.0% | 86.5 | 25.0% | -0.73 | 4.67 | 2.69 | 6.65 | — |
| — | — | 3.00 | — | +0.25 | 25.2% | 87 | 25.2% | -0.76 | 4.60 | 2.55 | 6.65 | — |
| — | — | 2.49 | — | +0.23 | 25.3% | 87.5 | 25.3% | -0.79 | 5.17 | 2.95 | 7.40 | — |
| — | — | 2.30 | — | +0.20 | 25.5% | 88 | 25.5% | -0.81 | 5.47 | 3.35 | 7.60 | — |
| — | — | 2.73 | — | +0.18 | 25.7% | 88.5 | 25.7% | -0.84 | 6.12 | 3.80 | 8.45 | — |
| — | — | 1.24 | — | +0.16 | 25.9% | 89 | 25.9% | -0.85 | 6.58 | 4.25 | 8.90 | — |
| — | — | 1.47 | — | +0.15 | 26.1% | 89.5 | 26.1% | -0.87 | 6.78 | 4.70 | 8.85 | — |
| — | — | 1.95 | — | +0.13 | 26.3% | 90 | 26.3% | -0.89 | 7.25 | 5.15 | 9.35 | — |
| — | — | 1.99 | — | +0.12 | 26.6% | 90.5 | 26.6% | -0.91 | 7.90 | 5.65 | 10.15 | — |
| — | — | 1.24 | — | +0.10 | 26.8% | 91 | 26.8% | -0.92 | 8.57 | 7.05 | 10.10 | — |
| — | — | 1.24 | — | +0.08 | 27.3% | 92 | 27.3% | -0.94 | 9.43 | 7.10 | 11.75 | — |
| — | — | 1.15 | — | +0.07 | 27.8% | 93 | 27.8% | -0.96 | 10.43 | 8.10 | 12.75 | — |
| — | — | 1.15 | — | +0.05 | 28.2% | 94 | 28.2% | -0.98 | 11.15 | 9.10 | 13.20 | — |
| — | — | 2.20 | — | +0.04 | 28.6% | 95 | 28.6% | -0.99 | 12.18 | 10.15 | 14.20 | — |
| — | — | 1.95 | — | +0.03 | 29.0% | 96 | 29.0% | -1.00 | 13.35 | 11.10 | 15.60 | — |
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.