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 | |
| — | 10.70 | 15.50 | 13.10 | — | — | 70 | — | — | — | — | 4.80 | — |
| — | 6.75 | 11.50 | 9.12 | — | — | 74 | — | — | — | — | 4.80 | — |
| — | 7.45 | 8.40 | 7.92 | — | — | 75 | — | — | — | — | 4.80 | — |
| — | 6.05 | 7.55 | 6.80 | — | — | 76 | — | — | — | — | 0.42 | — |
| — | 3.80 | 8.50 | 6.15 | — | — | 77 | — | — | — | — | 4.75 | — |
| — | 2.95 | 7.50 | 5.22 | — | — | 78 | — | — | — | — | 4.75 | — |
| — | 3.05 | 4.60 | 3.83 | — | — | 79 | — | — | — | — | 4.75 | — |
| — | 1.58 | 6.00 | 3.79 | — | — | 79.5 | — | — | 2.49 | 0.08 | 4.90 | — |
| — | 0.61 | 5.50 | 3.06 | — | — | 80 | — | — | — | — | 0.37 | — |
| — | 0.21 | 5.00 | 2.60 | — | — | 80.5 | — | — | — | — | 4.75 | — |
| — | 0.91 | 5.00 | 2.96 | — | — | 81 | — | — | 2.50 | 0.15 | 4.85 | — |
| — | 1.24 | 2.18 | 1.71 | +0.84 | 13.7% | 81.5 | 13.7% | -0.27 | — | — | 4.75 | — |
| — | — | 4.80 | — | +0.76 | 13.3% | 82 | 13.3% | -0.33 | — | — | 0.75 | — |
| — | — | 4.75 | — | +0.67 | 13.0% | 82.5 | 13.0% | -0.41 | 1.63 | 0.30 | 2.96 | — |
| — | — | 1.02 | — | +0.56 | 12.8% | 83 | 12.8% | -0.49 | 1.67 | 0.34 | 3.00 | — |
| — | — | 0.77 | — | +0.46 | 12.8% | 83.5 | 12.8% | -0.57 | 2.62 | 0.23 | 5.00 | — |
| — | — | 0.44 | — | +0.37 | 12.8% | 84 | 12.8% | -0.65 | — | — | 4.80 | — |
| — | — | 3.70 | — | +0.30 | 13.0% | 84.5 | 13.0% | -0.72 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.16 | — | +0.23 | 13.3% | 85 | 13.3% | -0.79 | 3.13 | 1.26 | 5.00 | — |
| — | — | 2.17 | — | +0.18 | 13.6% | 85.5 | 13.6% | -0.84 | 3.12 | 0.85 | 5.40 | — |
| — | 0.02 | 0.25 | 0.14 | +0.14 | 14.1% | 86 | 14.1% | -0.88 | 3.75 | 1.51 | 6.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.11 | 14.5% | 86.5 | 14.5% | -0.92 | 4.17 | 3.60 | 4.75 | — |
| — | — | 4.75 | — | +0.08 | 14.8% | 87 | 14.8% | -0.94 | 4.62 | 4.10 | 5.15 | — |
| — | — | 4.75 | — | +0.06 | 15.1% | 87.5 | 15.1% | -0.96 | 5.12 | 4.55 | 5.70 | — |
| — | — | 4.80 | — | +0.05 | 15.3% | 88 | 15.3% | -0.97 | 5.65 | 5.10 | 6.20 | — |
| — | — | 4.80 | — | +0.04 | 15.5% | 88.5 | 15.5% | -0.98 | 6.12 | 3.80 | 8.45 | — |
| — | — | 4.80 | — | +0.03 | 15.7% | 89 | 15.7% | -0.99 | 6.65 | 6.10 | 7.20 | — |
| — | — | 4.80 | — | +0.02 | 15.9% | 89.5 | 15.9% | -0.99 | 7.05 | 5.80 | 8.30 | — |
| — | — | 0.35 | — | +0.01 | 16.1% | 90 | 16.1% | -1.00 | 7.55 | 6.00 | 9.10 | — |
| — | — | 4.80 | — | +0.01 | 16.4% | 90.5 | 16.4% | -1.00 | 7.95 | 7.40 | 8.50 | — |
| — | — | 4.80 | — | +0.01 | 16.6% | 91 | 16.6% | -1.00 | 8.45 | 7.90 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 17.2% | 92 | 17.2% | -1.00 | 9.70 | 7.40 | 12.00 | — |
| — | — | 0.24 | — | +0.00 | 17.8% | 93 | 17.8% | -1.00 | 10.65 | 10.10 | 11.20 | — |
| 0 | — | 1.04 | — | +0.00 | 18.4% | 94 | 18.4% | -1.00 | 11.97 | 10.30 | 13.65 | — |
| — | — | 4.80 | — | +0.00 | 19.1% | 95 | 19.1% | -1.00 | 12.65 | 12.10 | 13.20 | — |
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.