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 | |
| — | 14.65 | 18.20 | 16.43 | +1.00 | 38.1% | 66 | 38.1% | -0.00 | — | — | 2.13 | — |
| — | 13.65 | 17.20 | 15.43 | +1.00 | 37.4% | 67 | 37.4% | -0.00 | — | — | 0.70 | — |
| — | 12.75 | 16.20 | 14.47 | +1.00 | 36.6% | 68 | 36.6% | -0.00 | — | — | 1.55 | — |
| — | 11.75 | 15.20 | 13.47 | +1.00 | 35.8% | 69 | 35.8% | -0.00 | — | — | 2.14 | — |
| — | 10.45 | 14.20 | 12.32 | +1.00 | 35.1% | 70 | 35.1% | -0.00 | — | — | 0.03 | — |
| — | 9.60 | 13.20 | 11.40 | +1.00 | 34.4% | 71 | 34.4% | -0.00 | — | — | 0.74 | — |
| 0 | 8.60 | 12.20 | 10.40 | +0.99 | 33.7% | 72 | 33.7% | -0.01 | — | — | 0.87 | 62 |
| 6 | 7.60 | 10.05 | 8.82 | +0.99 | 33.2% | 73 | 33.2% | -0.01 | — | — | 0.10 | 178 |
| 23 | 6.75 | 8.80 | 7.78 | +0.97 | 32.7% | 74 | 32.7% | -0.03 | 0.07 | 0.01 | 0.12 | 257 |
| 6 | 6.00 | 9.30 | 7.65 | +0.96 | 32.3% | 75 | 32.3% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 6.05 | 7.20 | 6.62 | +0.93 | 32.0% | 76 | 32.0% | -0.07 | 0.27 | 0.11 | 0.42 | — |
| — | 4.15 | 6.75 | 5.45 | +0.89 | 31.7% | 77 | 31.7% | -0.11 | 0.34 | 0.16 | 0.52 | — |
| — | 2.89 | 4.95 | 3.92 | +0.84 | 31.6% | 78 | 31.6% | -0.16 | 0.47 | 0.33 | 0.60 | — |
| — | 2.50 | 5.10 | 3.80 | +0.78 | 31.5% | 79 | 31.5% | -0.22 | 0.58 | 0.34 | 0.82 | — |
| — | 2.19 | 3.55 | 2.87 | +0.70 | 31.6% | 80 | 31.6% | -0.30 | 0.85 | 0.76 | 0.95 | — |
| — | 2.05 | 2.64 | 2.35 | +0.61 | 31.7% | 81 | 31.7% | -0.39 | 1.19 | 1.12 | 1.25 | — |
| — | 1.69 | 1.92 | 1.80 | +0.52 | 31.9% | 82 | 31.9% | -0.48 | 1.74 | 1.37 | 2.10 | — |
| — | 0.73 | 1.56 | 1.15 | +0.43 | 32.2% | 83 | 32.2% | -0.57 | 2.08 | 1.66 | 2.49 | — |
| — | 0.70 | 1.17 | 0.94 | +0.34 | 32.5% | 84 | 32.5% | -0.66 | 2.85 | 2.35 | 3.35 | — |
| — | 0.54 | 0.75 | 0.65 | +0.27 | 32.9% | 85 | 32.9% | -0.73 | 3.65 | 3.35 | 3.95 | — |
| — | 0.43 | 0.77 | 0.60 | +0.21 | 33.3% | 86 | 33.3% | -0.80 | 4.50 | 3.00 | 6.00 | — |
| — | 0.11 | 0.48 | 0.29 | +0.16 | 33.8% | 87 | 33.8% | -0.85 | 4.72 | 3.95 | 5.50 | — |
| — | 0.13 | 0.37 | 0.25 | +0.12 | 34.4% | 88 | 34.4% | -0.89 | 6.33 | 5.35 | 7.30 | — |
| — | 0.01 | 0.33 | 0.17 | +0.08 | 35.0% | 89 | 35.0% | -0.92 | 6.90 | 5.75 | 8.05 | — |
| — | 0.01 | 0.28 | 0.14 | +0.06 | 35.6% | 90 | 35.6% | -0.95 | 7.80 | 6.50 | 9.10 | — |
| — | — | 0.62 | — | +0.05 | 36.3% | 91 | 36.3% | -0.96 | 8.82 | 7.55 | 10.10 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 36.9% | 92 | 36.9% | -0.98 | 9.88 | 7.95 | 11.80 | — |
| — | — | 0.41 | — | +0.02 | 37.6% | 93 | 37.6% | -0.99 | 10.60 | 8.90 | 12.30 | — |
| — | — | 1.03 | — | +0.02 | 38.3% | 94 | 38.3% | -1.00 | 11.22 | 9.90 | 12.55 | — |
| — | — | 0.72 | — | +0.01 | 39.0% | 95 | 39.0% | -1.00 | 12.18 | 10.90 | 13.45 | — |
| — | — | 0.39 | — | +0.01 | 39.6% | 96 | 39.6% | -1.00 | 13.80 | 11.90 | 15.70 | — |
| — | — | 1.33 | — | +0.01 | 40.3% | 97 | 40.3% | -1.00 | 14.57 | 12.90 | 16.25 | — |
| — | — | 1.01 | — | +0.00 | 40.9% | 98 | 40.9% | -1.00 | 15.88 | 13.90 | 17.85 | — |
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.