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 | |
| — | 14.20 | 18.15 | 16.18 | +1.00 | 42.0% | 66 | 42.0% | +0.00 | — | — | 2.13 | — |
| — | 14.00 | 17.10 | 15.55 | +1.00 | 41.2% | 67 | 41.2% | +0.00 | — | — | 1.04 | — |
| — | 12.45 | 16.15 | 14.30 | +1.00 | 40.5% | 68 | 40.5% | +0.00 | — | — | 0.20 | — |
| — | 11.35 | 15.15 | 13.25 | +1.00 | 40.1% | 69 | 40.1% | -0.00 | — | — | 0.79 | — |
| — | 10.40 | 14.15 | 12.28 | +1.00 | 39.9% | 70 | 39.9% | -0.00 | — | — | 0.07 | — |
| — | 9.45 | 13.15 | 11.30 | +1.00 | 40.2% | 71 | 40.2% | -0.00 | — | — | 0.11 | — |
| — | 8.55 | 11.45 | 10.00 | +1.00 | 40.9% | 72 | 40.9% | -0.00 | — | — | 0.95 | — |
| — | 7.55 | 11.00 | 9.28 | +1.00 | 41.8% | 73 | 41.8% | -0.00 | — | — | 0.32 | — |
| — | 6.35 | 10.15 | 8.25 | +1.00 | 42.5% | 74 | 42.5% | -0.00 | — | — | 0.03 | — |
| — | 5.75 | 8.20 | 6.97 | +0.99 | 42.6% | 75 | 42.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.90 | 7.45 | 6.17 | +0.98 | 41.9% | 76 | 41.9% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 4.85 | 5.85 | 5.35 | +0.96 | 40.7% | 77 | 40.7% | -0.04 | 0.17 | 0.04 | 0.30 | — |
| — | 2.83 | 5.45 | 4.14 | +0.92 | 39.3% | 78 | 39.3% | -0.08 | 0.10 | 0.04 | 0.15 | — |
| — | 1.70 | 3.95 | 2.83 | +0.87 | 38.1% | 79 | 38.1% | -0.14 | 0.17 | 0.12 | 0.22 | — |
| — | 2.18 | 3.15 | 2.67 | +0.77 | 37.1% | 80 | 37.1% | -0.23 | 0.33 | 0.25 | 0.40 | — |
| — | 1.55 | 1.86 | 1.71 | +0.65 | 36.5% | 81 | 36.5% | -0.35 | 0.62 | 0.50 | 0.74 | — |
| — | 1.01 | 1.19 | 1.10 | +0.51 | 36.4% | 82 | 36.4% | -0.49 | 0.96 | 0.87 | 1.05 | — |
| — | 0.64 | 0.78 | 0.71 | +0.36 | 36.6% | 83 | 36.6% | -0.64 | 1.66 | 1.51 | 1.80 | — |
| — | 0.35 | 0.49 | 0.42 | +0.24 | 37.2% | 84 | 37.2% | -0.76 | 2.31 | 2.12 | 2.49 | — |
| — | 0.18 | 0.23 | 0.20 | +0.15 | 38.1% | 85 | 38.1% | -0.85 | 3.12 | 2.60 | 3.65 | — |
| — | 0.07 | 0.17 | 0.12 | +0.09 | 39.2% | 86 | 39.2% | -0.91 | 3.60 | 2.94 | 4.25 | — |
| — | 0.02 | 0.08 | 0.05 | +0.06 | 40.5% | 87 | 40.5% | -0.95 | 5.00 | 3.70 | 6.30 | — |
| — | — | 0.07 | — | +0.03 | 41.7% | 88 | 41.7% | -0.97 | 5.88 | 3.95 | 7.80 | — |
| — | — | 0.25 | — | +0.02 | 42.7% | 89 | 42.7% | -0.99 | 6.58 | 4.90 | 8.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 43.4% | 90 | 43.4% | -1.00 | 7.92 | 6.75 | 9.10 | — |
| — | — | 0.23 | — | +0.00 | 43.7% | 91 | 43.7% | -1.00 | 8.82 | 6.90 | 10.75 | — |
| — | — | 0.10 | — | +0.00 | 43.7% | 92 | 43.7% | -1.00 | 9.80 | 7.90 | 11.70 | — |
| — | — | 0.03 | — | +0.00 | 43.2% | 95 | 43.2% | -1.00 | 12.80 | 10.90 | 14.70 | — |
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.