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 | |
| — | 11.90 | 15.50 | 13.70 | +0.96 | 19.9% | 70 | 19.9% | -0.06 | — | — | 4.80 | — |
| — | 10.70 | 12.90 | 11.80 | +0.94 | 18.6% | 72 | 18.6% | -0.08 | — | — | 4.80 | — |
| — | 7.45 | 12.00 | 9.72 | +0.91 | 17.6% | 74 | 17.6% | -0.11 | 0.52 | 0.19 | 0.84 | — |
| — | 6.30 | 9.45 | 7.88 | +0.86 | 16.6% | 76 | 16.6% | -0.16 | 1.09 | 0.10 | 2.09 | — |
| — | 6.45 | 8.65 | 7.55 | +0.84 | 16.2% | 77 | 16.2% | -0.19 | 2.70 | 0.60 | 4.80 | — |
| — | 4.25 | 8.25 | 6.25 | +0.80 | 15.9% | 78 | 15.9% | -0.22 | 1.25 | 0.31 | 2.18 | — |
| — | 3.50 | 7.90 | 5.70 | +0.76 | 15.5% | 79 | 15.5% | -0.26 | 2.55 | 0.20 | 4.90 | — |
| — | 4.25 | 5.55 | 4.90 | +0.72 | 15.3% | 80 | 15.3% | -0.31 | 2.87 | 0.79 | 4.95 | 4,284 |
| — | 1.50 | 6.40 | 3.95 | +0.67 | 15.0% | 81 | 15.0% | -0.36 | 1.97 | 1.68 | 2.25 | — |
| — | 1.16 | 6.00 | 3.58 | +0.62 | 14.9% | 82 | 14.9% | -0.41 | 2.25 | 1.80 | 2.69 | 12,187 |
| 961 | 1.59 | 4.95 | 3.27 | +0.56 | 14.7% | 83 | 14.7% | -0.47 | 2.73 | 0.50 | 4.95 | — |
| — | 1.29 | 3.30 | 2.29 | +0.51 | 14.6% | 84 | 14.6% | -0.52 | 3.83 | 1.66 | 6.00 | — |
| — | 1.48 | 2.41 | 1.95 | +0.45 | 14.6% | 85 | 14.6% | -0.58 | 4.15 | 1.80 | 6.50 | — |
| — | 0.66 | 2.88 | 1.77 | +0.39 | 14.5% | 86 | 14.5% | -0.63 | 4.63 | 2.26 | 7.00 | — |
| — | — | 2.75 | — | +0.34 | 14.6% | 87 | 14.6% | -0.69 | 5.50 | 3.05 | 7.95 | — |
| — | 0.50 | 2.55 | 1.52 | +0.29 | 14.6% | 88 | 14.6% | -0.74 | 5.85 | 4.90 | 6.80 | — |
| — | — | 4.80 | — | +0.25 | 14.7% | 89 | 14.7% | -0.78 | 7.10 | 4.80 | 9.40 | — |
| — | 0.51 | 0.94 | 0.72 | +0.21 | 14.9% | 90 | 14.9% | -0.83 | 7.42 | 6.35 | 8.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.18 | 15.0% | 91 | 15.0% | -0.87 | 8.60 | 6.70 | 10.50 | — |
| — | — | 1.50 | — | +0.12 | 15.5% | 93 | 15.5% | -0.94 | 10.35 | 9.40 | 11.30 | — |
| — | 0.15 | 1.80 | 0.97 | +0.09 | 16.1% | 95 | 16.1% | -0.99 | 12.65 | 11.40 | 13.90 | — |
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.