Spot 82.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 19.50 | 17.15 | +0.96 | 20.6% | 66 | 20.6% | -0.05 | — | — | 4.80 | — |
| — | 13.85 | 14.90 | 14.38 | +0.93 | 19.1% | 69 | 19.1% | -0.07 | 0.32 | 0.23 | 0.41 | — |
| — | 10.10 | 15.00 | 12.55 | +0.91 | 18.3% | 71 | 18.3% | -0.09 | — | — | 4.80 | — |
| — | 8.70 | 13.00 | 10.85 | +0.88 | 17.5% | 73 | 17.5% | -0.13 | — | — | 4.80 | — |
| — | 7.70 | 11.50 | 9.60 | +0.84 | 16.8% | 75 | 16.8% | -0.17 | 1.38 | 0.20 | 2.55 | — |
| — | 6.15 | 7.70 | 6.92 | +0.78 | 16.2% | 77 | 16.2% | -0.23 | 2.48 | 0.01 | 4.95 | — |
| — | 4.20 | 9.00 | 6.60 | +0.75 | 16.0% | 78 | 16.0% | -0.27 | — | — | 4.80 | — |
| — | 3.50 | 6.25 | 4.88 | +0.72 | 15.8% | 79 | 15.8% | -0.30 | 3.25 | 1.56 | 4.95 | — |
| — | 4.05 | 7.50 | 5.78 | +0.68 | 15.6% | 80 | 15.6% | -0.34 | 3.37 | 1.89 | 4.85 | — |
| — | 3.45 | 4.90 | 4.17 | +0.64 | 15.4% | 81 | 15.4% | -0.39 | 3.18 | 1.41 | 4.95 | — |
| — | 2.65 | 4.30 | 3.48 | +0.59 | 15.2% | 82 | 15.2% | -0.43 | 3.42 | 2.69 | 4.15 | — |
| — | 1.83 | 4.65 | 3.24 | +0.55 | 15.1% | 83 | 15.1% | -0.48 | 3.98 | 3.30 | 4.65 | — |
| — | 1.10 | 4.95 | 3.02 | +0.51 | 15.0% | 84 | 15.0% | -0.53 | 4.21 | 2.98 | 5.45 | — |
| — | 2.32 | 2.97 | 2.65 | +0.46 | 14.9% | 85 | 14.9% | -0.58 | 3.95 | 2.05 | 5.85 | — |
| — | 1.95 | 2.52 | 2.23 | +0.42 | 14.8% | 86 | 14.8% | -0.63 | 5.75 | 5.00 | 6.50 | — |
| — | 1.61 | 2.18 | 1.90 | +0.37 | 14.8% | 87 | 14.8% | -0.68 | 6.60 | 5.70 | 7.50 | — |
| — | 1.05 | 4.95 | 3.00 | +0.29 | 14.7% | 89 | 14.7% | -0.78 | 6.83 | 5.00 | 8.65 | — |
| — | 0.64 | 1.19 | 0.92 | +0.22 | 14.8% | 91 | 14.8% | -0.87 | 9.60 | 8.85 | 10.35 | — |
| — | — | — | — | +0.17 | 14.9% | 93 | 14.9% | -0.96 | — | — | — | — |
| — | — | — | — | +0.13 | 15.0% | 95 | 15.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.08 | 15.4% | 98 | 15.4% | -1.00 | — | — | — | — |
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.