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 | |
| — | 22.95 | 25.55 | 24.25 | +0.97 | 38.3% | 57.5 | 38.3% | -0.03 | 0.15 | 0.06 | 0.24 | — |
| — | 20.55 | 23.25 | 21.90 | +0.96 | 36.6% | 60 | 36.6% | -0.04 | 0.20 | 0.12 | 0.28 | — |
| — | 18.20 | 20.70 | 19.45 | +0.95 | 35.0% | 62.5 | 35.0% | -0.05 | 0.29 | 0.21 | 0.37 | — |
| — | 15.90 | 18.45 | 17.18 | +0.93 | 33.5% | 65 | 33.5% | -0.07 | 0.47 | 0.39 | 0.55 | — |
| — | 13.55 | 16.15 | 14.85 | +0.90 | 32.3% | 67.5 | 32.3% | -0.10 | 0.67 | 0.61 | 0.73 | — |
| — | 11.55 | 14.35 | 12.95 | +0.87 | 31.2% | 70 | 31.2% | -0.14 | 0.99 | 0.90 | 1.08 | — |
| — | 9.30 | 11.75 | 10.53 | +0.82 | 30.2% | 72.5 | 30.2% | -0.19 | 1.48 | 1.35 | 1.61 | — |
| — | 9.00 | 9.75 | 9.38 | +0.76 | 29.4% | 75 | 29.4% | -0.24 | 1.91 | 1.75 | 2.06 | — |
| — | 7.30 | 7.90 | 7.60 | +0.69 | 28.7% | 77.5 | 28.7% | -0.31 | 2.71 | 2.60 | 2.83 | — |
| — | 5.85 | 6.30 | 6.08 | +0.62 | 28.2% | 80 | 28.2% | -0.40 | 3.52 | 3.30 | 3.75 | — |
| — | 4.70 | 5.00 | 4.85 | +0.53 | 27.7% | 82.5 | 27.7% | -0.48 | 4.78 | 4.65 | 4.90 | — |
| — | 3.35 | 3.95 | 3.65 | +0.45 | 27.4% | 85 | 27.4% | -0.57 | 6.12 | 6.00 | 6.25 | — |
| — | 2.60 | 2.90 | 2.75 | +0.37 | 27.2% | 87.5 | 27.2% | -0.65 | 7.78 | 7.45 | 8.10 | — |
| — | 1.86 | 2.26 | 2.06 | +0.29 | 27.1% | 90 | 27.1% | -0.73 | 9.57 | 9.25 | 9.90 | — |
| — | 1.20 | 1.49 | 1.34 | +0.23 | 27.0% | 92.5 | 27.0% | -0.80 | 11.50 | 10.15 | 12.85 | — |
| — | 0.93 | 1.11 | 1.02 | +0.18 | 27.0% | 95 | 27.0% | -0.86 | 13.65 | 12.30 | 15.00 | — |
| — | 0.58 | 0.88 | 0.73 | +0.13 | 27.1% | 97.5 | 27.1% | -0.90 | 16.25 | 14.55 | 17.95 | — |
| — | 0.43 | 0.60 | 0.52 | +0.10 | 27.3% | 100 | 27.3% | -0.93 | 17.90 | 16.85 | 18.95 | — |
| — | 0.08 | 0.37 | 0.23 | +0.06 | 27.7% | 105 | 27.7% | -0.97 | 23.43 | 22.40 | 24.45 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 28.2% | 110 | 28.2% | -0.99 | 28.05 | 26.75 | 29.35 | — |
| — | — | 0.16 | — | +0.02 | 28.8% | 115 | 28.8% | -1.00 | 33.00 | 31.70 | 34.30 | — |
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.