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 | |
| — | 37.35 | 40.30 | 38.83 | +0.98 | 49.0% | 45 | 49.0% | -0.02 | 0.19 | 0.08 | 0.30 | — |
| — | 31.85 | 35.25 | 33.55 | +0.97 | 45.3% | 50 | 45.3% | -0.03 | 0.31 | 0.22 | 0.40 | — |
| — | 28.40 | 30.85 | 29.62 | +0.95 | 42.2% | 55 | 42.2% | -0.05 | 0.55 | 0.40 | 0.69 | — |
| — | 22.50 | 26.30 | 24.40 | +0.92 | 39.9% | 60 | 39.9% | -0.08 | 0.96 | 0.75 | 1.17 | — |
| — | 18.35 | 21.75 | 20.05 | +0.87 | 38.3% | 65 | 38.3% | -0.13 | 1.64 | 1.43 | 1.84 | — |
| — | 14.30 | 17.70 | 16.00 | +0.80 | 37.3% | 70 | 37.3% | -0.20 | 2.59 | 2.18 | 3.00 | — |
| — | 10.95 | 14.05 | 12.50 | +0.72 | 36.7% | 75 | 36.7% | -0.29 | 4.20 | 3.70 | 4.70 | — |
| — | 8.50 | 10.10 | 9.30 | +0.62 | 36.3% | 80 | 36.3% | -0.39 | 6.12 | 5.65 | 6.60 | — |
| — | 6.80 | 8.30 | 7.55 | +0.52 | 36.1% | 85 | 36.1% | -0.50 | 8.50 | 7.60 | 9.40 | — |
| — | 4.95 | 5.50 | 5.22 | +0.42 | 36.0% | 90 | 36.0% | -0.60 | 11.32 | 9.75 | 12.90 | — |
| — | 3.25 | 4.35 | 3.80 | +0.34 | 35.9% | 95 | 35.9% | -0.69 | 15.20 | 14.90 | 15.50 | — |
| — | 2.28 | 2.80 | 2.54 | +0.26 | 35.9% | 100 | 35.9% | -0.78 | 18.80 | 17.25 | 20.35 | — |
| — | 1.30 | 2.44 | 1.87 | +0.20 | 35.9% | 105 | 35.9% | -0.85 | 23.50 | 21.75 | 25.25 | — |
| — | 1.10 | 1.75 | 1.43 | +0.15 | 36.0% | 110 | 36.0% | -0.91 | 27.95 | 26.20 | 29.70 | — |
| — | 0.83 | 1.40 | 1.11 | +0.11 | 36.2% | 115 | 36.2% | -0.96 | 32.88 | 30.95 | 34.80 | — |
| — | 0.46 | 0.83 | 0.65 | +0.08 | 36.4% | 120 | 36.4% | -1.00 | 37.85 | 35.90 | 39.80 | — |
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.