Spot 82.18
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 15.55 | 13.78 | +0.91 | 48.9% | 69 | 48.9% | -0.09 | 0.92 | 0.06 | 1.78 | — |
| — | 11.25 | 14.65 | 12.95 | — | — | 70 | — | — | 0.45 | 0.11 | 0.79 | — |
| — | 9.75 | 13.55 | 11.65 | — | — | 71 | — | — | 1.00 | 0.26 | 1.74 | — |
| — | 9.50 | 12.65 | 11.07 | — | — | 72 | — | — | 1.01 | 0.40 | 1.62 | — |
| — | 8.90 | 11.90 | 10.40 | — | — | 73 | — | — | 1.07 | 0.56 | 1.59 | — |
| — | 8.10 | 11.10 | 9.60 | — | — | 74 | — | — | 1.36 | 0.86 | 1.86 | — |
| — | 7.25 | 10.55 | 8.90 | — | — | 75 | — | — | 1.42 | 1.10 | 1.73 | — |
| — | 6.75 | 9.45 | 8.10 | — | — | 76 | — | — | 1.62 | 1.35 | 1.90 | — |
| — | 6.30 | 8.00 | 7.15 | — | — | 77 | — | — | 2.31 | 1.57 | 3.05 | — |
| — | 5.50 | 6.95 | 6.22 | — | — | 78 | — | — | 2.59 | 1.88 | 3.30 | — |
| — | 5.00 | 7.55 | 6.28 | — | — | 79 | — | — | 3.07 | 2.24 | 3.90 | — |
| — | 4.75 | 5.55 | 5.15 | — | — | 80 | 43.8% | -0.39 | 3.45 | 2.60 | 4.30 | — |
| — | 4.05 | 6.40 | 5.22 | +0.57 | 43.6% | 81 | — | — | 3.67 | 2.03 | 5.30 | — |
| — | 3.95 | 4.35 | 4.15 | +0.53 | 43.3% | 82 | 43.3% | -0.47 | 4.17 | 3.50 | 4.85 | — |
| — | 3.05 | 5.10 | 4.08 | +0.49 | 43.1% | 83 | 43.1% | -0.51 | 4.85 | 4.00 | 5.70 | — |
| — | 2.75 | 4.65 | 3.70 | +0.45 | 43.0% | 84 | 43.0% | -0.55 | 5.42 | 4.65 | 6.20 | — |
| — | 2.37 | 4.10 | 3.23 | +0.42 | 42.9% | 85 | — | — | 5.70 | 3.75 | 7.65 | — |
| — | 2.04 | 3.55 | 2.79 | +0.38 | 42.8% | 86 | — | — | 7.03 | 5.80 | 8.25 | — |
| — | 1.59 | 3.60 | 2.60 | +0.34 | 42.7% | 87 | 42.7% | -0.66 | 7.50 | 6.10 | 8.90 | — |
| — | 0.63 | 3.15 | 1.89 | +0.31 | 42.7% | 88 | 42.7% | -0.70 | 7.60 | 5.65 | 9.55 | — |
| — | 1.15 | 2.78 | 1.97 | +0.28 | 42.7% | 89 | 42.7% | -0.73 | 8.65 | 7.15 | 10.15 | — |
| — | 0.88 | 1.68 | 1.28 | — | — | 90 | 42.8% | -0.76 | 9.88 | 8.55 | 11.20 | — |
| — | 0.87 | 1.70 | 1.28 | +0.22 | 42.8% | 91 | — | — | 10.65 | 9.35 | 11.95 | — |
| — | 0.31 | 1.54 | 0.93 | +0.19 | 42.9% | 92 | — | — | 11.55 | 10.25 | 12.85 | — |
| — | 0.27 | 1.30 | 0.79 | +0.17 | 43.1% | 93 | 43.1% | -0.84 | 12.43 | 11.10 | 13.75 | — |
| — | 0.41 | 1.71 | 1.06 | +0.15 | 43.2% | 94 | 43.2% | -0.86 | 13.28 | 11.95 | 14.60 | — |
| — | 0.12 | 1.61 | 0.86 | +0.13 | 43.4% | 95 | 43.4% | -0.88 | 13.62 | 11.75 | 15.50 | — |
| — | 0.16 | 1.69 | 0.93 | +0.12 | 43.6% | 96 | 43.6% | -0.90 | 14.57 | 12.70 | 16.45 | — |
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.