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 | |
| — | 12.25 | 15.35 | 13.80 | +1.00 | 40.8% | 68 | 40.8% | +0.00 | — | — | 2.13 | — |
| — | 11.10 | 15.00 | 13.05 | +1.00 | 39.6% | 69 | 39.6% | +0.00 | — | — | 0.06 | — |
| — | 10.05 | 13.90 | 11.97 | +1.00 | 38.5% | 70 | 38.5% | +0.00 | — | — | 0.01 | — |
| — | 9.05 | 12.40 | 10.72 | +1.00 | 37.5% | 71 | 37.5% | +0.00 | — | — | 0.10 | — |
| — | 8.05 | 11.50 | 9.78 | +1.00 | 36.6% | 72 | 36.6% | +0.00 | — | — | 0.01 | — |
| — | 7.05 | 10.75 | 8.90 | — | — | 73 | 35.8% | +0.00 | — | — | 0.06 | — |
| — | 6.80 | 8.60 | 7.70 | +1.00 | 35.0% | 74 | 35.0% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 7.40 | 6.22 | +1.00 | 34.4% | 75 | 34.4% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 6.65 | 5.75 | +1.00 | 34.0% | 76 | 34.0% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 5.60 | 4.33 | +1.00 | 34.4% | 77 | 34.4% | -0.00 | — | — | 0.01 | — |
| — | 2.82 | 4.70 | 3.76 | +1.00 | 35.5% | 78 | 35.5% | -0.00 | — | — | 0.05 | — |
| — | 2.45 | 3.55 | 3.00 | +0.98 | 35.9% | 79 | 35.9% | -0.02 | — | — | 0.03 | — |
| — | 1.99 | 2.31 | 2.15 | +0.92 | 35.0% | 80 | 35.0% | -0.08 | 0.07 | 0.05 | 0.09 | — |
| — | 0.88 | 1.37 | 1.12 | +0.77 | 33.4% | 81 | 33.4% | -0.23 | 0.20 | 0.12 | 0.28 | — |
| — | 0.47 | 0.68 | 0.57 | +0.52 | 32.0% | 82 | 32.0% | -0.49 | 0.45 | 0.32 | 0.57 | — |
| — | 0.17 | 0.23 | 0.20 | +0.24 | 31.1% | 83 | 31.1% | -0.74 | 1.47 | 0.75 | 2.18 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 31.0% | 84 | 31.0% | -0.92 | 2.04 | 1.60 | 2.49 | — |
| — | — | 0.02 | — | +0.02 | 31.9% | 85 | 31.9% | -0.98 | 3.40 | 2.61 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 86 | 32.0% | -1.00 | 4.03 | 2.91 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 87 | 32.0% | -1.00 | 4.95 | 3.75 | 6.15 | — |
| — | — | 0.04 | — | +0.00 | 32.1% | 88 | 32.1% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 89 | 32.3% | -1.00 | 7.00 | 5.85 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 90 | 32.7% | -1.00 | 7.95 | 6.75 | 9.15 | — |
| — | — | 0.97 | — | +0.00 | 33.7% | 91 | 33.7% | -1.00 | 8.95 | 7.75 | 10.15 | — |
| — | — | 0.09 | — | +0.00 | 36.0% | 92 | 36.0% | -1.00 | 10.18 | 9.20 | 11.15 | — |
| — | — | 0.85 | — | +0.00 | 38.7% | 93 | 38.7% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.10 | — | +0.00 | 41.5% | 94 | 41.5% | -1.00 | 12.32 | 11.40 | 13.25 | — |
| — | — | 0.10 | — | +0.00 | 44.0% | 95 | 44.0% | -1.00 | 13.47 | 12.25 | 14.70 | — |
| — | — | 2.13 | — | +0.00 | 43.6% | 96 | 43.6% | -1.00 | 14.32 | 13.40 | 15.25 | — |
| — | — | 2.13 | — | +0.00 | 39.9% | 97 | 39.9% | -1.00 | 15.35 | 14.50 | 16.20 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 98 | 36.6% | -1.00 | 16.55 | 15.20 | 17.90 | — |
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.