Spot 83.19
· 138 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 27.40 | 26.35 | +0.95 | 50.9% | 57.5 | 50.9% | -0.05 | 0.28 | 0.05 | 0.50 | 170 |
| — | 23.20 | 24.80 | 24.00 | +0.94 | 49.7% | 60 | 49.7% | -0.06 | 0.60 | 0.50 | 0.70 | — |
| — | 20.50 | 22.50 | 21.50 | +0.92 | 48.7% | 62.5 | 48.7% | -0.08 | 0.70 | 0.45 | 0.95 | — |
| — | 18.70 | 20.30 | 19.50 | +0.89 | 47.9% | 65 | 47.9% | -0.11 | 1.00 | 0.85 | 1.15 | — |
| — | 16.00 | 18.20 | 17.10 | +0.86 | 47.2% | 67.5 | 47.2% | -0.14 | 1.65 | 1.20 | 2.10 | — |
| — | 14.20 | 16.30 | 15.25 | +0.82 | 46.6% | 70 | 46.6% | -0.18 | 2.05 | 1.90 | 2.20 | — |
| — | 12.10 | 14.40 | 13.25 | +0.78 | 46.2% | 72.5 | 46.2% | -0.22 | 2.65 | 2.55 | 2.75 | — |
| — | 10.30 | 12.60 | 11.45 | +0.73 | 45.8% | 75 | 45.8% | -0.27 | 3.33 | 2.15 | 4.50 | — |
| — | 10.00 | 10.90 | 10.45 | +0.68 | 45.5% | 77.5 | 45.5% | -0.32 | 4.25 | 3.20 | 5.30 | — |
| — | 8.70 | 9.40 | 9.05 | +0.63 | 45.3% | 80 | 45.3% | -0.38 | 5.30 | 5.00 | 5.60 | — |
| — | 7.20 | 8.00 | 7.60 | +0.58 | 45.2% | 82.5 | 45.2% | -0.43 | 6.55 | 5.20 | 7.90 | — |
| — | 6.50 | 7.00 | 6.75 | +0.52 | 45.1% | 85 | 45.1% | -0.48 | 8.50 | 7.30 | 9.70 | — |
| — | 5.30 | 5.90 | 5.60 | +0.47 | 45.0% | 87.5 | 45.0% | -0.54 | 9.10 | 8.00 | 10.20 | — |
| — | 4.50 | 5.00 | 4.75 | +0.41 | 45.0% | 90 | 45.0% | -0.59 | 10.95 | 10.50 | 11.40 | — |
| — | 3.80 | 4.20 | 4.00 | +0.37 | 45.0% | 92.5 | 45.0% | -0.64 | 12.75 | 12.10 | 13.40 | — |
| — | 3.20 | 3.60 | 3.40 | +0.32 | 45.1% | 95 | 45.1% | -0.69 | 15.00 | 13.90 | 16.10 | — |
| — | 2.65 | 3.10 | 2.88 | +0.28 | 45.2% | 97.5 | 45.2% | -0.73 | 16.65 | 15.50 | 17.80 | — |
| — | 2.20 | 2.45 | 2.33 | +0.24 | 45.3% | 100 | 45.3% | -0.77 | 18.60 | 18.00 | 19.20 | — |
| — | 1.50 | 1.70 | 1.60 | +0.18 | 45.7% | 105 | 45.7% | -0.84 | 22.90 | 21.00 | 24.80 | — |
| — | 1.05 | 1.70 | 1.38 | +0.14 | 46.3% | 110 | 46.3% | -0.89 | 27.50 | 25.60 | 29.40 | — |
| — | 0.60 | 0.90 | 0.75 | +0.10 | 47.1% | 115 | 47.1% | -0.93 | 32.55 | 31.30 | 33.80 | — |
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.