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 | |
| — | 15.00 | 17.55 | 16.27 | +0.98 | 22.0% | 67 | 22.0% | -0.02 | — | — | 4.75 | — |
| — | 12.45 | 15.70 | 14.07 | +0.96 | 20.1% | 70 | 20.1% | -0.04 | — | — | 1.12 | — |
| — | 10.95 | 12.35 | 11.65 | +0.94 | 18.8% | 72 | 18.8% | -0.06 | — | — | 4.75 | — |
| — | 9.10 | 10.45 | 9.78 | +0.92 | 17.7% | 74 | 17.7% | -0.09 | 0.24 | 0.02 | 0.47 | — |
| — | 6.20 | 9.30 | 7.75 | +0.88 | 16.7% | 76 | 16.7% | -0.13 | 2.46 | 0.01 | 4.90 | — |
| — | 4.50 | 7.50 | 6.00 | +0.82 | 15.9% | 78 | 15.9% | -0.19 | — | — | 4.70 | — |
| — | 3.95 | 6.70 | 5.33 | +0.78 | 15.6% | 79 | 15.6% | -0.23 | — | — | 4.75 | — |
| — | 3.60 | 5.80 | 4.70 | +0.73 | 15.4% | 80 | 15.4% | -0.28 | 1.19 | 0.94 | 1.43 | — |
| — | 3.00 | 4.30 | 3.65 | +0.68 | 15.1% | 81 | 15.1% | -0.33 | 1.39 | 1.16 | 1.62 | — |
| — | 2.00 | 4.35 | 3.17 | +0.63 | 14.9% | 82 | 14.9% | -0.39 | 2.85 | 0.80 | 4.90 | — |
| — | 0.96 | 4.95 | 2.96 | +0.57 | 14.7% | 83 | 14.7% | -0.45 | 2.75 | 0.56 | 4.95 | — |
| — | 0.81 | 4.95 | 2.88 | +0.51 | 14.7% | 84 | 14.7% | -0.52 | 3.21 | 0.91 | 5.50 | — |
| — | 1.38 | 1.93 | 1.66 | +0.44 | 14.6% | 85 | 14.6% | -0.59 | 3.05 | 1.00 | 5.10 | — |
| — | — | 3.55 | — | +0.38 | 14.6% | 86 | 14.6% | -0.66 | 4.20 | 3.70 | 4.70 | 2,770 |
| — | — | 3.00 | — | +0.32 | 14.6% | 87 | 14.6% | -0.73 | 4.90 | 3.50 | 6.30 | — |
| — | 0.78 | 1.75 | 1.26 | +0.27 | 14.7% | 88 | 14.7% | -0.80 | 5.72 | 5.30 | 6.15 | — |
| — | — | 4.80 | — | +0.23 | 14.8% | 89 | 14.8% | -0.86 | 6.53 | 6.00 | 7.05 | — |
| — | — | 4.80 | — | +0.15 | 15.1% | 91 | 15.1% | -0.95 | 8.25 | 7.20 | 9.30 | — |
| — | — | 4.80 | — | +0.10 | 15.6% | 93 | 15.6% | -0.99 | 10.25 | 9.40 | 11.10 | — |
| — | — | 0.50 | — | +0.07 | 16.2% | 95 | 16.2% | -1.00 | 12.28 | 10.00 | 14.55 | — |
| — | 0.04 | 0.22 | 0.13 | +0.04 | 17.0% | 97 | 17.0% | -1.00 | 14.28 | 12.75 | 15.80 | — |
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.