Spot 83.55
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 28.20 | 27.18 | +0.97 | 46.6% | 57.5 | 46.6% | -0.03 | 0.21 | 0.13 | 0.30 | — |
| — | 23.55 | 26.30 | 24.93 | +0.96 | 45.2% | 60 | 45.2% | -0.04 | 0.30 | 0.26 | 0.34 | — |
| — | 21.35 | 23.85 | 22.60 | +0.94 | 44.1% | 62.5 | 44.1% | -0.06 | 0.48 | 0.42 | 0.54 | — |
| — | 19.10 | 21.55 | 20.32 | +0.92 | 43.2% | 65 | 43.2% | -0.08 | 0.68 | 0.57 | 0.79 | — |
| — | 16.95 | 19.40 | 18.18 | +0.89 | 42.4% | 67.5 | 42.4% | -0.11 | 0.96 | 0.83 | 1.10 | — |
| — | 15.05 | 16.25 | 15.65 | +0.85 | 41.8% | 70 | 41.8% | -0.15 | 1.34 | 1.21 | 1.48 | — |
| — | 13.00 | 15.55 | 14.28 | +0.81 | 41.3% | 72.5 | 41.3% | -0.19 | 1.92 | 1.73 | 2.11 | — |
| — | 11.30 | 12.70 | 12.00 | +0.76 | 40.9% | 75 | 40.9% | -0.25 | 2.46 | 2.35 | 2.58 | — |
| — | 9.50 | 11.35 | 10.43 | +0.70 | 40.5% | 77.5 | 40.5% | -0.30 | 3.25 | 3.10 | 3.40 | — |
| — | 8.00 | 8.85 | 8.43 | +0.64 | 40.2% | 80 | 40.2% | -0.37 | 4.15 | 3.95 | 4.35 | — |
| — | 6.65 | 8.30 | 7.47 | +0.58 | 39.9% | 82.5 | 39.9% | -0.43 | 5.33 | 5.15 | 5.50 | — |
| — | 5.60 | 6.10 | 5.85 | +0.51 | 39.6% | 85 | 39.6% | -0.49 | 6.47 | 6.00 | 6.95 | — |
| — | 4.30 | 5.40 | 4.85 | +0.45 | 39.4% | 87.5 | 39.4% | -0.56 | 8.03 | 7.65 | 8.40 | — |
| — | 3.50 | 4.20 | 3.85 | +0.39 | 39.3% | 90 | 39.3% | -0.62 | 9.15 | 8.10 | 10.20 | — |
| — | 2.81 | 3.30 | 3.06 | +0.33 | 39.2% | 92.5 | 39.2% | -0.68 | 11.20 | 10.35 | 12.05 | — |
| — | 2.22 | 2.63 | 2.42 | +0.28 | 39.1% | 95 | 39.1% | -0.74 | 13.28 | 12.80 | 13.75 | — |
| — | 1.69 | 2.10 | 1.90 | +0.24 | 39.2% | 97.5 | 39.2% | -0.78 | 15.30 | 14.70 | 15.90 | — |
| 2,840 | 1.33 | 1.64 | 1.49 | +0.19 | 39.2% | 100 | 39.2% | -0.83 | 17.45 | 16.70 | 18.20 | 79 |
| 1,491 | 0.80 | 1.02 | 0.91 | +0.13 | 39.5% | 105 | 39.5% | -0.89 | 21.52 | 19.95 | 23.10 | — |
| — | 0.48 | 0.81 | 0.65 | +0.09 | 40.0% | 110 | 40.0% | -0.94 | 26.38 | 25.40 | 27.35 | — |
| — | 0.25 | 0.61 | 0.43 | +0.06 | 40.6% | 115 | 40.6% | -0.97 | 31.30 | 30.40 | 32.20 | — |
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.