Spot 82.98
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 15.20 | 13.72 | — | — | 70 | — | — | — | — | 4.80 | — |
| — | 7.25 | 10.80 | 9.03 | — | — | 74 | — | — | — | — | 0.03 | — |
| — | 6.00 | 10.30 | 8.15 | — | — | 75 | — | — | — | — | 0.44 | — |
| — | 4.60 | 9.50 | 7.05 | — | — | 76 | — | — | — | — | 4.80 | — |
| — | 5.35 | 6.60 | 5.97 | — | — | 77 | — | — | — | — | 4.80 | — |
| — | 2.61 | 7.50 | 5.05 | — | — | 78 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 1.61 | 6.50 | 4.05 | — | — | 79 | — | — | — | — | 4.80 | — |
| — | 1.21 | 5.95 | 3.58 | — | — | 79.5 | — | — | — | — | 4.80 | — |
| — | 0.83 | 5.50 | 3.17 | — | — | 80 | — | — | — | — | 0.10 | — |
| — | 0.16 | 5.00 | 2.58 | — | — | 80.5 | — | — | — | — | 0.72 | — |
| — | 0.06 | 5.00 | 2.53 | — | — | 81 | — | — | — | — | 0.27 | — |
| — | — | 4.80 | — | — | — | 81.5 | — | — | — | — | 4.80 | — |
| — | 0.35 | 1.63 | 0.99 | — | — | 82 | — | — | 0.49 | 0.10 | 0.88 | — |
| — | — | 4.80 | — | — | — | 82.5 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | — | 0.65 | — | — | — | 83 | — | — | 0.78 | 0.48 | 1.08 | — |
| — | — | 0.35 | — | — | — | 83.5 | — | — | 0.81 | 0.28 | 1.35 | — |
| — | — | 0.36 | — | — | — | 84 | — | — | 1.29 | 0.59 | 2.00 | — |
| — | — | 0.20 | — | — | — | 84.5 | — | — | 3.06 | 1.11 | 5.00 | — |
| — | — | 0.06 | — | — | — | 85 | — | — | 2.16 | 1.44 | 2.88 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 85.5 | — | — | 3.03 | 1.06 | 5.00 | — |
| — | — | 0.02 | — | — | — | 86 | — | — | 3.71 | 1.41 | 6.00 | — |
| — | — | 0.20 | — | — | — | 86.5 | — | — | 4.05 | 1.61 | 6.50 | — |
| — | — | 4.75 | — | — | — | 87 | — | — | 4.55 | 3.15 | 5.95 | — |
| — | — | 4.80 | — | — | — | 87.5 | — | — | 5.15 | 3.15 | 7.15 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 6.08 | 3.65 | 8.50 | — |
| — | — | 0.44 | — | — | — | 89 | — | — | 6.55 | 5.20 | 7.90 | — |
| — | — | 0.44 | — | — | — | 89.5 | — | — | 7.65 | 6.60 | 8.70 | — |
| — | — | 1.43 | — | — | — | 90 | — | — | 7.75 | 5.60 | 9.90 | — |
| — | — | 0.23 | — | — | — | 90.5 | — | — | 8.65 | 7.60 | 9.70 | — |
| — | — | 0.23 | — | — | — | 91 | — | — | 8.53 | 6.75 | 10.30 | — |
| — | — | 4.80 | — | — | — | 92 | — | — | 9.53 | 7.75 | 11.30 | — |
| — | — | 4.80 | — | — | — | 93 | — | — | 10.85 | 9.40 | 12.30 | — |
| — | — | 4.80 | — | — | — | 94 | — | — | 11.62 | 10.60 | 12.65 | — |
| — | — | 4.80 | — | — | — | 95 | — | — | 12.62 | 11.40 | 13.85 | — |
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.