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 | |
| — | 13.10 | 15.65 | 14.38 | +1.00 | 52.4% | 67.5 | 52.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.85 | 14.65 | 13.75 | +0.99 | 52.2% | 68 | 52.2% | -0.01 | — | — | 0.08 | — |
| — | 11.85 | 13.70 | 12.78 | +0.99 | 51.6% | 69 | 51.6% | -0.01 | — | — | 0.05 | — |
| — | 11.05 | 12.85 | 11.95 | +0.99 | 50.8% | 70 | 50.8% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 9.90 | 11.80 | 10.85 | +0.98 | 50.0% | 71 | 50.0% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 8.90 | 11.40 | 10.15 | +0.97 | 49.1% | 72 | 49.1% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 7.70 | 10.25 | 8.97 | +0.96 | 48.6% | 72.5 | 48.6% | -0.04 | 0.12 | 0.08 | 0.15 | — |
| — | 7.20 | 9.65 | 8.43 | +0.96 | 48.2% | 73 | 48.2% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 7.05 | 8.50 | 7.78 | +0.94 | 47.3% | 74 | 47.3% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 6.00 | 7.70 | 6.85 | +0.91 | 46.5% | 75 | 46.5% | -0.09 | 0.27 | 0.21 | 0.32 | — |
| — | 4.80 | 7.05 | 5.92 | +0.88 | 45.8% | 76 | 45.8% | -0.12 | 0.32 | 0.23 | 0.41 | — |
| — | 5.30 | 5.85 | 5.58 | +0.84 | 45.2% | 77 | 45.2% | -0.16 | 0.46 | 0.41 | 0.50 | — |
| — | 3.40 | 5.40 | 4.40 | +0.82 | 45.0% | 77.5 | 45.0% | -0.18 | 0.54 | 0.49 | 0.58 | — |
| — | 4.35 | 5.00 | 4.67 | +0.79 | 44.7% | 78 | 44.7% | -0.21 | 0.60 | 0.52 | 0.69 | — |
| — | 3.50 | 4.65 | 4.08 | +0.73 | 44.3% | 79 | 44.3% | -0.27 | 0.87 | 0.76 | 0.98 | — |
| — | 3.20 | 3.45 | 3.33 | +0.67 | 43.9% | 80 | 43.9% | -0.33 | 1.20 | 1.12 | 1.27 | — |
| — | 2.51 | 2.84 | 2.67 | +0.60 | 43.6% | 81 | 43.6% | -0.40 | 1.58 | 1.50 | 1.67 | — |
| — | 2.15 | 2.29 | 2.22 | +0.52 | 43.3% | 82 | 43.3% | -0.48 | 2.08 | 2.01 | 2.16 | — |
| — | 1.91 | 2.00 | 1.96 | +0.48 | 43.1% | 82.5 | 43.1% | -0.52 | 2.33 | 2.27 | 2.39 | — |
| — | 1.69 | 1.82 | 1.75 | +0.44 | 43.0% | 83 | 43.0% | -0.56 | 2.63 | 2.54 | 2.73 | — |
| — | 1.14 | 1.38 | 1.26 | +0.37 | 42.8% | 84 | 42.8% | -0.63 | 3.23 | 3.00 | 3.45 | — |
| — | 0.88 | 1.00 | 0.94 | +0.30 | 42.6% | 85 | 42.6% | -0.70 | 3.70 | 3.15 | 4.25 | — |
| — | 0.64 | 0.77 | 0.70 | +0.24 | 42.4% | 86 | 42.4% | -0.76 | 4.53 | 3.85 | 5.20 | — |
| — | 0.45 | 0.57 | 0.51 | +0.19 | 42.4% | 87 | 42.4% | -0.81 | 5.83 | 5.05 | 6.60 | — |
| — | 0.26 | 0.48 | 0.37 | +0.16 | 42.3% | 87.5 | 42.3% | -0.84 | 5.88 | 5.40 | 6.35 | — |
| — | 0.25 | 0.41 | 0.33 | +0.15 | 42.3% | 88 | 42.3% | -0.86 | 6.65 | 5.80 | 7.50 | — |
| — | 0.17 | 0.29 | 0.23 | +0.11 | 42.4% | 89 | 42.4% | -0.90 | 7.12 | 5.90 | 8.35 | — |
| — | 0.16 | 0.18 | 0.17 | +0.08 | 42.5% | 90 | 42.5% | -0.93 | 8.40 | 7.60 | 9.20 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 42.6% | 91 | 42.6% | -0.95 | 8.97 | 7.80 | 10.15 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 42.7% | 92 | 42.7% | -0.97 | 9.82 | 8.30 | 11.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 42.7% | 92.5 | 42.7% | -0.98 | 10.32 | 9.60 | 11.05 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 42.7% | 93 | 42.7% | -0.98 | 11.18 | 9.65 | 12.70 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 42.7% | 94 | 42.7% | -0.99 | 12.20 | 10.80 | 13.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 42.6% | 95 | 42.6% | -1.00 | 13.38 | 12.50 | 14.25 | — |
| — | — | 0.09 | — | +0.01 | 42.3% | 96 | 42.3% | -1.00 | 14.03 | 12.55 | 15.50 | — |
| — | — | 0.10 | — | +0.00 | 42.0% | 97 | 42.0% | -1.00 | 14.93 | 13.55 | 16.30 | — |
| — | — | 0.04 | — | +0.00 | 41.8% | 97.5 | 41.8% | -1.00 | 15.72 | 14.70 | 16.75 | 2 |
| 2 | — | 0.09 | — | +0.00 | 41.6% | 98 | 41.6% | -1.00 | 16.40 | 15.55 | 17.25 | — |
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.