Spot 82.12
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 15.30 | 13.80 | +0.97 | 39.4% | 68 | 39.4% | -0.04 | 0.20 | 0.06 | 0.33 | — |
| — | 11.35 | 14.30 | 12.82 | +0.96 | 38.6% | 69 | 38.6% | -0.05 | 0.26 | 0.11 | 0.40 | — |
| — | 11.05 | 12.90 | 11.97 | +0.95 | 37.9% | 70 | 37.9% | -0.06 | 0.29 | 0.11 | 0.47 | — |
| — | 10.10 | 11.95 | 11.03 | +0.93 | 37.1% | 71 | 37.1% | -0.08 | 0.36 | 0.16 | 0.57 | — |
| — | 9.40 | 11.05 | 10.22 | +0.92 | 36.3% | 72 | 36.3% | -0.09 | 0.38 | 0.24 | 0.52 | — |
| — | 8.25 | 10.20 | 9.22 | +0.90 | 35.5% | 73 | 35.5% | -0.11 | 0.53 | 0.33 | 0.73 | — |
| — | 6.85 | 9.20 | 8.03 | +0.88 | 34.7% | 74 | 34.7% | -0.14 | 0.53 | 0.44 | 0.62 | — |
| — | 6.60 | 8.40 | 7.50 | +0.85 | 34.0% | 75 | 34.0% | -0.17 | 0.65 | 0.56 | 0.74 | — |
| — | 5.00 | 7.55 | 6.28 | +0.82 | 33.3% | 76 | 33.3% | -0.20 | 0.83 | 0.74 | 0.93 | — |
| — | 4.95 | 6.55 | 5.75 | +0.79 | 32.6% | 77 | 32.6% | -0.24 | 0.86 | 0.58 | 1.15 | — |
| — | 4.90 | 5.95 | 5.42 | +0.75 | 32.0% | 78 | 32.0% | -0.28 | 1.13 | 0.84 | 1.42 | — |
| — | 3.85 | 5.00 | 4.42 | +0.70 | 31.4% | 79 | 31.4% | -0.32 | 1.60 | 1.48 | 1.73 | — |
| — | 3.70 | 4.30 | 4.00 | +0.65 | 30.9% | 80 | 30.9% | -0.38 | 2.00 | 1.87 | 2.13 | — |
| — | 3.30 | 3.65 | 3.48 | +0.60 | 30.4% | 81 | 30.4% | -0.43 | 2.46 | 2.33 | 2.59 | — |
| — | 2.72 | 3.20 | 2.96 | +0.54 | 30.0% | 82 | 30.0% | -0.49 | 2.95 | 2.70 | 3.20 | — |
| — | 2.26 | 2.58 | 2.42 | +0.48 | 29.6% | 83 | 29.6% | -0.54 | 3.42 | 3.25 | 3.60 | — |
| — | 1.85 | 2.11 | 1.98 | +0.42 | 29.3% | 84 | 29.3% | -0.60 | 4.00 | 3.70 | 4.30 | — |
| — | 1.49 | 1.78 | 1.64 | +0.37 | 29.1% | 85 | 29.1% | -0.66 | 4.60 | 4.30 | 4.90 | — |
| — | 1.09 | 1.39 | 1.24 | +0.31 | 29.0% | 86 | 29.0% | -0.71 | 5.08 | 4.45 | 5.70 | — |
| — | 0.88 | 1.12 | 1.00 | +0.26 | 28.9% | 87 | 28.9% | -0.76 | 6.47 | 5.65 | 7.30 | — |
| — | 0.68 | 0.89 | 0.79 | +0.22 | 28.8% | 88 | 28.8% | -0.80 | 7.15 | 6.20 | 8.10 | — |
| — | 0.54 | 0.78 | 0.66 | +0.18 | 28.8% | 89 | 28.8% | -0.83 | 8.03 | 7.10 | 8.95 | — |
| — | 0.34 | 0.54 | 0.44 | +0.14 | 28.9% | 90 | 28.9% | -0.87 | 8.82 | 7.85 | 9.80 | — |
| — | 0.09 | 0.44 | 0.27 | +0.12 | 29.0% | 91 | 29.0% | -0.89 | 9.80 | 8.95 | 10.65 | — |
| — | 0.05 | 0.37 | 0.21 | +0.09 | 29.2% | 92 | 29.2% | -0.91 | 10.75 | 9.90 | 11.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 29.4% | 93 | 29.4% | -0.93 | 11.68 | 10.80 | 12.55 | — |
| — | 0.02 | 0.37 | 0.20 | +0.06 | 29.7% | 94 | 29.7% | -0.95 | 12.22 | 11.00 | 13.45 | — |
| — | 0.01 | 0.19 | 0.10 | +0.05 | 29.9% | 95 | 29.9% | -0.96 | 13.47 | 12.50 | 14.45 | — |
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.