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 | |
| — | 27.35 | 28.85 | 28.10 | +0.93 | 44.5% | 57.5 | 44.5% | -0.08 | 0.86 | 0.68 | 1.05 | — |
| — | 25.25 | 26.60 | 25.93 | +0.91 | 43.6% | 60 | 43.6% | -0.09 | 1.19 | 1.08 | 1.30 | — |
| — | 23.00 | 24.65 | 23.82 | +0.88 | 42.9% | 62.5 | 42.9% | -0.12 | 1.42 | 1.08 | 1.76 | — |
| — | 21.10 | 22.45 | 21.77 | +0.86 | 42.3% | 65 | 42.3% | -0.14 | 1.99 | 1.63 | 2.34 | — |
| — | 19.25 | 20.25 | 19.75 | +0.83 | 41.7% | 67.5 | 41.7% | -0.17 | 2.27 | 1.92 | 2.61 | — |
| — | 17.35 | 18.40 | 17.88 | +0.80 | 41.2% | 70 | 41.2% | -0.21 | 3.05 | 2.45 | 3.65 | — |
| — | 15.55 | 17.50 | 16.52 | +0.76 | 40.7% | 72.5 | 40.7% | -0.24 | 3.70 | 3.55 | 3.85 | — |
| — | 14.00 | 15.75 | 14.88 | +0.72 | 40.4% | 75 | 40.4% | -0.28 | 4.53 | 4.40 | 4.65 | — |
| — | 12.60 | 13.40 | 13.00 | +0.68 | 40.0% | 77.5 | 40.0% | -0.32 | 5.53 | 5.35 | 5.70 | — |
| — | 11.05 | 12.65 | 11.85 | +0.64 | 39.7% | 80 | 39.7% | -0.37 | 6.35 | 6.05 | 6.65 | — |
| — | 9.75 | 11.10 | 10.43 | +0.60 | 39.4% | 82.5 | 39.4% | -0.41 | 7.65 | 7.35 | 7.95 | — |
| — | 8.55 | 9.55 | 9.05 | +0.55 | 39.2% | 85 | 39.2% | -0.46 | 8.30 | 7.35 | 9.25 | — |
| — | 7.45 | 8.45 | 7.95 | +0.51 | 39.0% | 87.5 | 39.0% | -0.50 | 10.05 | 9.40 | 10.70 | — |
| — | 6.35 | 8.15 | 7.25 | +0.47 | 38.8% | 90 | 38.8% | -0.55 | 11.75 | 11.35 | 12.15 | — |
| — | 5.55 | 6.75 | 6.15 | +0.42 | 38.6% | 92.5 | 38.6% | -0.59 | 12.82 | 11.85 | 13.80 | — |
| — | 4.75 | 5.90 | 5.33 | +0.38 | 38.5% | 95 | 38.5% | -0.64 | 14.97 | 14.40 | 15.55 | — |
| — | 4.05 | 4.85 | 4.45 | +0.35 | 38.4% | 97.5 | 38.4% | -0.68 | 16.50 | 15.70 | 17.30 | — |
| — | 3.50 | 4.40 | 3.95 | +0.31 | 38.3% | 100 | 38.3% | -0.72 | 18.05 | 16.80 | 19.30 | — |
| — | 2.47 | 3.30 | 2.88 | +0.25 | 38.2% | 105 | 38.2% | -0.79 | 22.18 | 20.85 | 23.50 | — |
| — | 1.76 | 2.64 | 2.20 | +0.19 | 38.2% | 110 | 38.2% | -0.85 | 27.32 | 26.05 | 28.60 | — |
| — | 1.27 | 1.81 | 1.54 | +0.15 | 38.3% | 115 | 38.3% | -0.90 | 31.62 | 30.70 | 32.55 | — |
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.