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 | |
| — | 26.70 | 28.60 | 27.65 | +0.91 | 47.5% | 57.5 | 47.5% | -0.09 | 1.52 | 1.25 | 1.80 | — |
| — | 24.00 | 26.50 | 25.25 | +0.89 | 47.0% | 60 | 47.0% | -0.11 | 1.70 | 1.45 | 1.95 | — |
| — | 22.20 | 24.50 | 23.35 | +0.87 | 46.7% | 62.5 | 46.7% | -0.14 | 2.02 | 1.75 | 2.30 | — |
| — | 20.30 | 22.50 | 21.40 | +0.84 | 46.3% | 65 | 46.3% | -0.16 | 2.60 | 2.40 | 2.80 | — |
| — | 18.70 | 20.70 | 19.70 | +0.81 | 46.0% | 67.5 | 46.0% | -0.19 | 3.25 | 3.00 | 3.50 | — |
| — | 16.70 | 19.00 | 17.85 | +0.78 | 45.8% | 70 | 45.8% | -0.23 | 3.95 | 3.70 | 4.20 | — |
| — | 15.20 | 17.20 | 16.20 | +0.74 | 45.6% | 72.5 | 45.6% | -0.26 | 4.50 | 4.00 | 5.00 | — |
| — | 13.50 | 15.80 | 14.65 | +0.71 | 45.4% | 75 | 45.4% | -0.30 | 5.70 | 5.30 | 6.10 | — |
| — | 12.00 | 14.20 | 13.10 | +0.67 | 45.2% | 77.5 | 45.2% | -0.33 | 6.40 | 5.50 | 7.30 | — |
| — | 10.90 | 12.70 | 11.80 | +0.63 | 45.0% | 80 | 45.0% | -0.37 | 7.45 | 6.80 | 8.10 | — |
| — | 10.20 | 11.40 | 10.80 | +0.60 | 44.8% | 82.5 | 44.8% | -0.41 | 9.20 | 8.90 | 9.50 | — |
| — | 8.90 | 11.00 | 9.95 | +0.56 | 44.7% | 85 | 44.7% | -0.45 | 10.45 | 10.20 | 10.70 | — |
| — | 8.90 | 9.90 | 9.40 | +0.52 | 44.5% | 87.5 | 44.5% | -0.49 | 12.00 | 11.60 | 12.40 | — |
| — | 7.90 | 8.30 | 8.10 | +0.48 | 44.4% | 90 | 44.4% | -0.53 | 13.95 | 12.40 | 15.50 | — |
| — | 7.00 | 7.40 | 7.20 | +0.45 | 44.3% | 92.5 | 44.3% | -0.57 | 14.50 | 13.50 | 15.50 | — |
| — | 6.30 | 6.80 | 6.55 | +0.41 | 44.2% | 95 | 44.2% | -0.60 | 17.05 | 16.10 | 18.00 | — |
| — | 5.60 | 6.30 | 5.95 | +0.38 | 44.1% | 97.5 | 44.1% | -0.64 | 18.50 | 18.00 | 19.00 | — |
| — | 4.90 | 5.30 | 5.10 | +0.35 | 44.0% | 100 | 44.0% | -0.67 | 21.10 | 19.90 | 22.30 | — |
| — | 3.80 | 4.90 | 4.35 | +0.29 | 43.9% | 105 | 43.9% | -0.74 | 24.95 | 23.70 | 26.20 | — |
| — | 2.35 | 3.30 | 2.83 | +0.24 | 43.8% | 110 | 43.8% | -0.79 | 28.60 | 26.70 | 30.50 | — |
| — | 1.80 | 2.65 | 2.23 | +0.20 | 43.9% | 115 | 43.9% | -0.84 | 33.00 | 31.10 | 34.90 | — |
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.