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 | 13.45 | 12.85 | +1.00 | 23.6% | 70 | 23.6% | -0.01 | — | — | 4.80 | — |
| — | 10.45 | 13.50 | 11.97 | +1.00 | 22.7% | 71 | 22.7% | -0.01 | — | — | 4.80 | — |
| — | 10.10 | 11.55 | 10.82 | +1.00 | 21.8% | 72 | 21.8% | -0.01 | — | — | 4.80 | — |
| — | 7.75 | 12.45 | 10.10 | +1.00 | 20.8% | 73 | 20.8% | -0.02 | — | — | 0.32 | — |
| — | 6.75 | 11.45 | 9.10 | +1.00 | 19.9% | 74 | 19.9% | -0.02 | — | — | 4.75 | — |
| — | 7.25 | 8.45 | 7.85 | +1.00 | 18.9% | 75 | 18.9% | -0.03 | — | — | 0.18 | — |
| — | 5.00 | 9.50 | 7.25 | +1.00 | 17.9% | 76 | 17.9% | -0.04 | — | — | 0.33 | — |
| — | 4.30 | 7.70 | 6.00 | +0.99 | 17.0% | 77 | 17.0% | -0.06 | — | — | 1.38 | — |
| — | 4.50 | 5.40 | 4.95 | +0.98 | 16.1% | 78 | 16.1% | -0.09 | — | — | 0.38 | — |
| — | 1.50 | 6.25 | 3.88 | +0.94 | 15.3% | 79 | 15.3% | -0.13 | 2.50 | 0.05 | 4.95 | — |
| — | 1.62 | 4.70 | 3.16 | +0.88 | 14.7% | 80 | 14.7% | -0.18 | 0.42 | 0.35 | 0.49 | — |
| — | 1.76 | 5.00 | 3.38 | +0.78 | 14.3% | 81 | 14.3% | -0.26 | 0.68 | 0.42 | 0.93 | — |
| — | 0.91 | 5.00 | 2.96 | +0.66 | 13.9% | 82 | 13.9% | -0.36 | 1.12 | 0.61 | 1.63 | — |
| — | 0.23 | 1.21 | 0.72 | +0.54 | 13.7% | 83 | 13.7% | -0.48 | 1.58 | 1.11 | 2.05 | — |
| — | — | 2.39 | — | +0.42 | 13.5% | 84 | 13.5% | -0.60 | 2.21 | 1.43 | 3.00 | — |
| — | 0.25 | 0.99 | 0.62 | +0.30 | 13.6% | 85 | 13.6% | -0.72 | 2.48 | 1.92 | 3.05 | — |
| — | 0.15 | 0.39 | 0.27 | +0.22 | 13.8% | 86 | 13.8% | -0.82 | 3.88 | 3.15 | 4.60 | — |
| — | 0.11 | 4.90 | 2.50 | +0.15 | 14.2% | 87 | 14.2% | -0.89 | 4.84 | 2.74 | 6.95 | — |
| — | — | 0.25 | — | +0.10 | 14.7% | 88 | 14.7% | -0.94 | 5.62 | 4.40 | 6.85 | — |
| — | — | 4.75 | — | +0.07 | 15.3% | 89 | 15.3% | -0.97 | 6.60 | 4.85 | 8.35 | — |
| — | — | 1.22 | — | +0.05 | 15.9% | 90 | 15.9% | -0.99 | 7.55 | 5.95 | 9.15 | — |
| — | — | 4.80 | — | +0.03 | 16.4% | 91 | 16.4% | -0.99 | 8.57 | 7.10 | 10.05 | — |
| — | — | 4.80 | — | +0.02 | 16.9% | 92 | 16.9% | -1.00 | 9.57 | 7.85 | 11.30 | — |
| — | — | 4.80 | — | +0.01 | 17.2% | 93 | 17.2% | -1.00 | 10.65 | 10.10 | 11.20 | — |
| — | — | 0.26 | — | +0.01 | 17.6% | 94 | 17.6% | -1.00 | 11.68 | 10.95 | 12.40 | — |
| — | — | 0.21 | — | +0.01 | 18.0% | 95 | 18.0% | -1.00 | 12.53 | 10.75 | 14.30 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 96 | 18.5% | -1.00 | 13.68 | 12.95 | 14.40 | — |
| — | — | 4.80 | — | +0.00 | 19.0% | 97 | 19.0% | -1.00 | 14.68 | 13.95 | 15.40 | — |
| — | — | 4.80 | — | +0.00 | 19.5% | 98 | 19.5% | -1.00 | 15.62 | 14.95 | 16.30 | — |
| — | — | 4.80 | — | +0.00 | 20.1% | 99 | 20.1% | -1.00 | 16.62 | 15.95 | 17.30 | — |
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.