Spot 83.14
· 138 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 27.90 | 26.30 | +0.95 | 50.8% | 57.5 | 50.8% | -0.05 | — | — | 0.75 | — |
| — | 23.00 | 25.10 | 24.05 | +0.93 | 49.6% | 60 | 49.6% | -0.07 | 0.68 | 0.50 | 0.85 | — |
| — | 20.10 | 23.60 | 21.85 | +0.91 | 48.7% | 62.5 | 48.7% | -0.09 | 0.85 | 0.70 | 1.00 | — |
| — | 18.60 | 20.30 | 19.45 | +0.89 | 47.8% | 65 | 47.8% | -0.11 | 1.10 | 0.85 | 1.35 | — |
| — | 15.90 | 18.30 | 17.10 | +0.86 | 47.2% | 67.5 | 47.2% | -0.15 | 1.55 | 1.30 | 1.80 | — |
| — | 13.90 | 17.00 | 15.45 | +0.82 | 46.6% | 70 | 46.6% | -0.18 | 2.00 | 1.30 | 2.70 | — |
| — | 12.60 | 14.30 | 13.45 | +0.78 | 46.2% | 72.5 | 46.2% | -0.23 | 2.60 | 2.40 | 2.80 | — |
| — | 11.10 | 12.60 | 11.85 | +0.73 | 45.9% | 75 | 45.9% | -0.28 | 3.25 | 3.00 | 3.50 | — |
| — | 9.20 | 11.10 | 10.15 | +0.68 | 45.6% | 77.5 | 45.6% | -0.33 | 4.25 | 3.90 | 4.60 | — |
| 731 | 7.80 | 9.80 | 8.80 | +0.63 | 45.4% | 80 | 45.4% | -0.38 | 5.35 | 5.10 | 5.60 | 721 |
| 563 | 7.70 | 8.20 | 7.95 | +0.58 | 45.3% | 82.5 | 45.3% | -0.44 | 6.45 | 6.10 | 6.80 | 160 |
| 533 | 6.70 | 7.10 | 6.90 | +0.52 | 45.2% | 85 | 45.2% | -0.48 | 7.45 | 6.40 | 8.50 | 68 |
| 920 | 5.20 | 6.30 | 5.75 | +0.47 | 45.2% | 87.5 | 45.2% | -0.54 | 9.10 | 8.30 | 9.90 | 48 |
| 357 | 4.70 | 5.40 | 5.05 | +0.41 | 45.2% | 90 | 45.2% | -0.59 | 11.00 | 10.60 | 11.40 | — |
| — | 4.00 | 4.30 | 4.15 | +0.37 | 45.3% | 92.5 | 45.3% | -0.64 | 12.30 | 11.40 | 13.20 | — |
| — | 3.10 | 3.80 | 3.45 | +0.32 | 45.4% | 95 | 45.4% | -0.69 | 15.20 | 13.80 | 16.60 | — |
| — | 2.50 | 3.10 | 2.80 | +0.29 | 45.5% | 97.5 | 45.5% | -0.73 | 16.45 | 15.10 | 17.80 | — |
| — | 1.50 | 2.50 | 2.00 | +0.25 | 45.6% | 100 | 45.6% | -0.77 | 18.55 | 17.20 | 19.90 | — |
| — | 1.35 | 1.85 | 1.60 | +0.19 | 45.9% | 105 | 45.9% | -0.83 | 22.95 | 21.10 | 24.80 | — |
| — | 1.05 | 1.35 | 1.20 | +0.14 | 46.3% | 110 | 46.3% | -0.89 | 27.35 | 25.40 | 29.30 | — |
| — | 0.35 | 1.10 | 0.72 | +0.10 | 46.7% | 115 | 46.7% | -0.93 | 32.10 | 30.20 | 34.00 | — |
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.