Spot 82.00
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 18.50 | 16.75 | +0.99 | 34.8% | 66 | 34.8% | -0.01 | — | — | 1.29 | — |
| — | 13.45 | 17.50 | 15.47 | +0.98 | 33.9% | 67 | 33.9% | -0.02 | — | — | 0.86 | — |
| — | 12.75 | 16.55 | 14.65 | +0.98 | 33.4% | 68 | 33.4% | -0.02 | — | — | 0.30 | — |
| — | 12.15 | 15.60 | 13.88 | +0.97 | 33.3% | 69 | 33.3% | -0.03 | 0.43 | 0.01 | 0.85 | — |
| — | 10.85 | 14.65 | 12.75 | +0.96 | 33.3% | 70 | 33.3% | -0.04 | 0.34 | 0.01 | 0.66 | — |
| — | 10.30 | 13.70 | 12.00 | +0.94 | 33.4% | 71 | 33.4% | -0.06 | 0.26 | 0.13 | 0.38 | — |
| — | 9.35 | 12.80 | 11.07 | +0.92 | 33.5% | 72 | 33.5% | -0.08 | 0.36 | 0.22 | 0.51 | — |
| — | 8.50 | 11.85 | 10.18 | +0.90 | 33.6% | 73 | 33.6% | -0.10 | 0.42 | 0.28 | 0.57 | — |
| — | 8.30 | 11.00 | 9.65 | +0.87 | 33.7% | 74 | 33.7% | -0.13 | 0.72 | 0.28 | 1.17 | — |
| — | 6.50 | 9.25 | 7.88 | +0.84 | 33.8% | 75 | 33.8% | -0.16 | 0.70 | 0.60 | 0.80 | — |
| — | 5.95 | 9.35 | 7.65 | +0.80 | 33.8% | 76 | 33.8% | -0.20 | 0.78 | 0.55 | 1.00 | — |
| — | 5.15 | 8.55 | 6.85 | +0.77 | 33.7% | 77 | 33.7% | -0.24 | 0.99 | 0.78 | 1.20 | — |
| — | 4.45 | 7.10 | 5.78 | +0.72 | 33.6% | 78 | 33.6% | -0.28 | 1.42 | 1.06 | 1.77 | — |
| — | 4.00 | 5.70 | 4.85 | +0.68 | 33.5% | 79 | 33.5% | -0.32 | 1.76 | 1.43 | 2.10 | — |
| — | 3.25 | 5.50 | 4.38 | +0.63 | 33.4% | 80 | 33.4% | -0.37 | 1.90 | 1.65 | 2.14 | — |
| — | 2.53 | 4.55 | 3.54 | +0.58 | 33.2% | 81 | 33.2% | -0.42 | 2.60 | 2.25 | 2.94 | — |
| — | 2.41 | 3.85 | 3.13 | +0.53 | 33.1% | 82 | 33.1% | -0.47 | 3.35 | 2.71 | 4.00 | — |
| — | 2.59 | 3.35 | 2.97 | +0.48 | 33.0% | 83 | 33.0% | -0.52 | 3.77 | 2.90 | 4.65 | — |
| — | 1.91 | 3.10 | 2.50 | +0.43 | 33.0% | 84 | 33.0% | -0.57 | 4.03 | 3.75 | 4.30 | — |
| — | 1.12 | 2.47 | 1.79 | +0.39 | 33.0% | 85 | 33.0% | -0.62 | 4.65 | 3.30 | 6.00 | — |
| — | 0.90 | 2.17 | 1.53 | +0.34 | 33.1% | 86 | 33.1% | -0.67 | 5.83 | 5.00 | 6.65 | — |
| — | 1.00 | 1.93 | 1.47 | +0.30 | 33.2% | 87 | 33.2% | -0.71 | 6.03 | 4.70 | 7.35 | — |
| — | 1.00 | 1.27 | 1.14 | +0.26 | 33.5% | 88 | 33.5% | -0.75 | 6.85 | 5.55 | 8.15 | — |
| — | 0.73 | 1.32 | 1.02 | +0.23 | 33.8% | 89 | 33.8% | -0.78 | 7.55 | 5.70 | 9.40 | — |
| — | 0.66 | 1.00 | 0.83 | +0.20 | 34.2% | 90 | 34.2% | -0.81 | 8.68 | 7.10 | 10.25 | — |
| — | 0.07 | 0.43 | 0.25 | +0.10 | 37.4% | 95 | 37.4% | -0.91 | 12.70 | 11.00 | 14.40 | — |
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.