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 | |
| — | 30.40 | 33.15 | 31.77 | +0.98 | 40.0% | 50 | 40.0% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 26.35 | 28.30 | 27.32 | +0.97 | 36.9% | 55 | 36.9% | -0.04 | 0.29 | 0.20 | 0.38 | — |
| — | 21.05 | 23.65 | 22.35 | +0.94 | 34.3% | 60 | 34.3% | -0.06 | 0.52 | 0.45 | 0.59 | — |
| — | 16.45 | 18.90 | 17.68 | +0.90 | 32.1% | 65 | 32.1% | -0.11 | 0.98 | 0.84 | 1.12 | — |
| — | 14.30 | 16.80 | 15.55 | +0.86 | 31.2% | 67.5 | 31.2% | -0.14 | 1.29 | 1.19 | 1.39 | — |
| — | 12.30 | 14.75 | 13.53 | +0.83 | 30.4% | 70 | 30.4% | -0.18 | 1.73 | 1.67 | 1.79 | — |
| — | 10.35 | 12.80 | 11.57 | +0.78 | 29.6% | 72.5 | 29.6% | -0.22 | 2.29 | 2.18 | 2.41 | — |
| — | 9.15 | 11.00 | 10.07 | +0.73 | 29.0% | 75 | 29.0% | -0.28 | 2.92 | 2.78 | 3.05 | — |
| — | 8.50 | 9.45 | 8.97 | +0.67 | 28.4% | 77.5 | 28.4% | -0.33 | 3.77 | 3.65 | 3.90 | — |
| — | 7.00 | 7.60 | 7.30 | +0.61 | 28.0% | 80 | 28.0% | -0.40 | 4.75 | 4.45 | 5.05 | — |
| — | 5.75 | 6.25 | 6.00 | +0.55 | 27.6% | 82.5 | 27.6% | -0.46 | 5.83 | 5.50 | 6.15 | — |
| — | 4.50 | 5.00 | 4.75 | +0.48 | 27.3% | 85 | 27.3% | -0.53 | 7.28 | 6.95 | 7.60 | — |
| — | 3.75 | 4.20 | 3.98 | +0.42 | 27.0% | 87.5 | 27.0% | -0.60 | 8.62 | 8.25 | 9.00 | — |
| — | 3.05 | 3.30 | 3.17 | +0.36 | 26.8% | 90 | 26.8% | -0.67 | 10.43 | 10.00 | 10.85 | — |
| — | 2.35 | 2.53 | 2.44 | +0.30 | 26.6% | 92.5 | 26.6% | -0.73 | 11.90 | 11.10 | 12.70 | — |
| — | 1.80 | 2.01 | 1.91 | +0.25 | 26.6% | 95 | 26.6% | -0.79 | 13.93 | 12.50 | 15.35 | — |
| — | 1.06 | 1.18 | 1.12 | +0.16 | 26.5% | 100 | 26.5% | -0.88 | 18.70 | 17.80 | 19.60 | — |
| — | 0.59 | 0.74 | 0.67 | +0.11 | 26.6% | 105 | 26.6% | -0.94 | 23.23 | 21.85 | 24.60 | — |
| — | 0.28 | 0.56 | 0.42 | +0.07 | 26.9% | 110 | 26.9% | -0.97 | 28.05 | 26.65 | 29.45 | — |
| — | 0.19 | 0.31 | 0.25 | +0.04 | 27.3% | 115 | 27.3% | -0.99 | 33.02 | 31.75 | 34.30 | — |
| — | 0.09 | 0.23 | 0.16 | +0.03 | 27.8% | 120 | 27.8% | -1.00 | 37.85 | 36.40 | 39.30 | — |
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.