Spot 83.94
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 25.65 | 24.75 | +0.95 | 46.7% | 60 | 46.7% | -0.05 | 0.36 | 0.17 | 0.55 | — |
| — | 21.55 | 24.05 | 22.80 | +0.93 | 45.5% | 62.5 | 45.5% | -0.07 | 0.58 | 0.48 | 0.69 | — |
| — | 19.30 | 21.80 | 20.55 | +0.91 | 44.5% | 65 | 44.5% | -0.09 | 0.82 | 0.70 | 0.95 | — |
| — | 17.10 | 18.75 | 17.93 | +0.88 | 43.6% | 67.5 | 43.6% | -0.12 | 1.17 | 0.96 | 1.37 | — |
| — | 15.65 | 17.50 | 16.57 | +0.85 | 42.9% | 70 | 42.9% | -0.15 | 1.62 | 1.40 | 1.85 | — |
| — | 13.10 | 15.35 | 14.22 | +0.81 | 42.2% | 72.5 | 42.2% | -0.20 | 2.23 | 1.92 | 2.54 | — |
| — | 11.25 | 13.30 | 12.28 | +0.76 | 41.7% | 75 | 41.7% | -0.24 | 2.75 | 2.55 | 2.94 | — |
| — | 9.95 | 12.00 | 10.97 | +0.71 | 41.3% | 77.5 | 41.3% | -0.29 | 3.42 | 2.78 | 4.05 | — |
| — | 8.75 | 9.70 | 9.22 | +0.65 | 40.9% | 80 | 40.9% | -0.35 | 4.62 | 4.25 | 5.00 | — |
| — | 7.65 | 8.05 | 7.85 | +0.60 | 40.6% | 82.5 | 40.6% | -0.41 | 5.80 | 5.50 | 6.10 | — |
| — | 6.45 | 6.80 | 6.62 | +0.54 | 40.3% | 85 | 40.3% | -0.47 | 6.47 | 5.60 | 7.35 | — |
| — | 5.25 | 5.90 | 5.58 | +0.48 | 40.1% | 87.5 | 40.1% | -0.53 | 8.35 | 7.95 | 8.75 | — |
| — | 4.30 | 5.05 | 4.67 | +0.42 | 39.9% | 90 | 39.9% | -0.59 | 10.15 | 9.25 | 11.05 | — |
| — | 3.45 | 4.10 | 3.77 | +0.36 | 39.8% | 92.5 | 39.8% | -0.65 | 11.47 | 10.30 | 12.65 | — |
| — | 2.85 | 3.15 | 3.00 | +0.31 | 39.7% | 95 | 39.7% | -0.70 | 13.25 | 12.00 | 14.50 | — |
| — | 2.18 | 2.59 | 2.38 | +0.27 | 39.7% | 97.5 | 39.7% | -0.75 | 15.18 | 13.90 | 16.45 | — |
| — | 1.79 | 2.07 | 1.93 | +0.23 | 39.7% | 100 | 39.7% | -0.80 | 17.23 | 15.95 | 18.50 | — |
| — | 0.83 | 1.35 | 1.09 | +0.16 | 39.8% | 105 | 39.8% | -0.87 | 21.57 | 20.30 | 22.85 | — |
| — | 0.47 | 0.88 | 0.68 | +0.11 | 40.0% | 110 | 40.0% | -0.93 | 26.18 | 24.95 | 27.40 | — |
| — | 0.31 | 0.67 | 0.49 | +0.07 | 40.3% | 115 | 40.3% | -0.98 | 31.30 | 30.40 | 32.20 | — |
| — | 0.05 | 0.64 | 0.34 | +0.05 | 40.7% | 120 | 40.7% | -1.00 | 36.08 | 35.05 | 37.10 | — |
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.