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 | |
| — | 10.90 | 14.75 | 12.82 | +1.00 | 33.8% | 70 | 33.8% | -0.00 | — | — | 0.96 | — |
| — | 5.80 | 9.75 | 7.78 | +1.00 | 27.4% | 75 | 27.4% | -0.00 | — | — | 0.95 | — |
| — | 4.30 | 8.00 | 6.15 | +0.99 | 26.0% | 76.5 | 26.0% | -0.01 | — | — | 2.17 | — |
| — | 3.95 | 8.00 | 5.97 | +0.98 | 25.5% | 77 | 25.5% | -0.02 | — | — | 1.39 | — |
| — | 2.89 | 6.75 | 4.82 | +0.96 | 24.8% | 78 | 24.8% | -0.04 | — | — | 0.95 | — |
| — | 2.13 | 5.85 | 3.99 | +0.92 | 24.1% | 79 | 24.1% | -0.08 | — | — | 0.96 | — |
| — | 1.13 | 4.95 | 3.04 | +0.85 | 23.7% | 80 | 23.7% | -0.15 | — | — | 1.60 | — |
| — | 1.27 | 2.90 | 2.08 | +0.75 | 23.3% | 81 | 23.3% | -0.25 | 1.02 | 0.01 | 2.03 | — |
| — | 0.16 | 3.45 | 1.80 | +0.68 | 23.2% | 81.5 | 23.2% | -0.32 | — | — | 2.20 | — |
| — | 0.03 | 3.05 | 1.54 | +0.61 | 23.2% | 82 | 23.2% | -0.39 | — | — | 4.90 | — |
| — | — | 2.65 | — | +0.54 | 23.1% | 82.5 | 23.1% | -0.46 | — | — | 2.45 | — |
| — | — | 2.50 | — | +0.47 | 23.2% | 83 | 23.2% | -0.54 | — | — | 2.69 | — |
| — | — | 1.74 | — | +0.39 | 23.2% | 83.5 | 23.2% | -0.61 | 1.61 | 0.45 | 2.77 | — |
| — | 0.05 | 1.80 | 0.93 | +0.32 | 23.3% | 84 | 23.3% | -0.68 | 2.35 | 0.25 | 4.45 | — |
| — | — | 1.70 | — | +0.26 | 23.4% | 84.5 | 23.4% | -0.74 | 2.26 | 0.02 | 4.50 | — |
| — | — | 1.25 | — | +0.21 | 23.5% | 85 | 23.5% | -0.80 | 2.68 | 0.71 | 4.65 | — |
| — | — | 1.18 | — | +0.16 | 23.7% | 85.5 | 23.7% | -0.85 | 3.08 | 1.02 | 5.15 | — |
| — | — | 0.95 | — | +0.12 | 23.9% | 86 | 23.9% | -0.88 | 3.45 | 1.50 | 5.40 | — |
| — | — | 1.39 | — | +0.09 | 24.2% | 86.5 | 24.2% | -0.92 | 3.88 | 1.95 | 5.80 | — |
| — | — | 0.79 | — | +0.07 | 24.5% | 87 | 24.5% | -0.94 | 4.37 | 2.44 | 6.30 | — |
| — | — | 0.95 | — | +0.05 | 24.8% | 87.5 | 24.8% | -0.96 | 4.87 | 2.93 | 6.80 | — |
| — | — | 1.80 | — | +0.04 | 25.1% | 88 | 25.1% | -0.97 | 5.30 | 3.55 | 7.05 | — |
| — | — | 0.98 | — | +0.03 | 25.5% | 88.5 | 25.5% | -0.98 | 5.70 | 3.60 | 7.80 | — |
| — | — | 0.04 | — | +0.02 | 25.8% | 89 | 25.8% | -0.99 | 6.20 | 4.10 | 8.30 | — |
| — | — | 1.20 | — | +0.02 | 26.2% | 89.5 | 26.2% | -1.00 | 6.70 | 4.60 | 8.80 | — |
| — | — | 1.20 | — | +0.01 | 26.7% | 90 | 26.7% | -1.00 | 7.25 | 5.40 | 9.10 | — |
| — | — | 1.18 | — | +0.01 | 27.1% | 90.5 | 27.1% | -1.00 | 7.80 | 5.80 | 9.80 | — |
| — | — | 0.95 | — | +0.01 | 27.6% | 91 | 27.6% | -1.00 | 8.50 | 6.40 | 10.60 | — |
| — | — | 0.21 | — | +0.00 | 28.0% | 91.5 | 28.0% | -1.00 | 8.82 | 6.85 | 10.80 | — |
| — | — | 1.15 | — | +0.00 | 28.5% | 92 | 28.5% | -1.00 | 9.35 | 7.40 | 11.30 | — |
| — | — | 1.10 | — | +0.00 | 29.0% | 92.5 | 29.0% | -1.00 | 9.70 | 7.60 | 11.80 | — |
| — | — | 0.95 | — | +0.00 | 29.5% | 93 | 29.5% | -1.00 | 10.28 | 8.35 | 12.20 | — |
| — | — | 1.15 | — | +0.00 | 30.0% | 93.5 | 30.0% | -1.00 | 10.82 | 8.85 | 12.80 | — |
| — | — | 1.31 | — | +0.00 | 30.5% | 94 | 30.5% | -1.00 | 11.20 | 9.10 | 13.30 | — |
| — | — | 0.83 | — | +0.00 | 31.0% | 94.5 | 31.0% | -1.00 | 11.80 | 9.80 | 13.80 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 95 | 31.5% | -1.00 | 12.30 | 10.30 | 14.30 | — |
| — | — | 1.08 | — | +0.00 | 32.5% | 96 | 32.5% | -1.00 | 13.28 | 11.30 | 15.25 | — |
| — | — | 0.95 | — | +0.00 | 33.4% | 97 | 33.4% | -1.00 | 14.20 | 12.10 | 16.30 | — |
| — | — | 0.78 | — | +0.00 | 34.2% | 98 | 34.2% | -1.00 | 15.35 | 13.35 | 17.35 | — |
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.