Spot 83.08
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 29.35 | 28.07 | +0.93 | 44.2% | 57.5 | 44.2% | -0.07 | 0.84 | 0.60 | 1.08 | — |
| — | 24.60 | 26.70 | 25.65 | +0.91 | 43.2% | 60 | 43.2% | -0.09 | 1.08 | 0.93 | 1.24 | — |
| — | 22.45 | 24.70 | 23.57 | +0.89 | 42.2% | 62.5 | 42.2% | -0.11 | 1.32 | 1.04 | 1.61 | — |
| — | 20.20 | 22.10 | 21.15 | +0.86 | 41.3% | 65 | 41.3% | -0.14 | 1.73 | 1.56 | 1.90 | — |
| — | 18.20 | 20.95 | 19.57 | +0.83 | 40.5% | 67.5 | 40.5% | -0.17 | 2.24 | 1.97 | 2.51 | — |
| — | 16.55 | 18.40 | 17.48 | +0.80 | 39.8% | 70 | 39.8% | -0.20 | 2.82 | 2.70 | 2.94 | — |
| — | 14.80 | 15.40 | 15.10 | +0.76 | 39.1% | 72.5 | 39.1% | -0.24 | 3.50 | 3.35 | 3.65 | — |
| — | 13.05 | 14.85 | 13.95 | +0.72 | 38.6% | 75 | 38.6% | -0.28 | 4.40 | 4.15 | 4.65 | — |
| — | 11.60 | 14.05 | 12.82 | +0.68 | 38.0% | 77.5 | 38.0% | -0.33 | 5.25 | 5.05 | 5.45 | — |
| — | 10.40 | 11.05 | 10.72 | +0.64 | 37.6% | 80 | 37.6% | -0.37 | 6.28 | 6.10 | 6.45 | — |
| — | 8.90 | 10.15 | 9.53 | +0.59 | 37.2% | 82.5 | 37.2% | -0.42 | 7.25 | 6.85 | 7.65 | — |
| — | 7.75 | 8.80 | 8.28 | +0.54 | 36.9% | 85 | 36.9% | -0.47 | 8.55 | 8.25 | 8.85 | — |
| — | 6.70 | 7.10 | 6.90 | +0.49 | 36.6% | 87.5 | 36.6% | -0.52 | 10.53 | 9.65 | 11.40 | — |
| — | 5.80 | 6.10 | 5.95 | +0.45 | 36.4% | 90 | 36.4% | -0.57 | 11.57 | 11.00 | 12.15 | — |
| — | 4.85 | 5.25 | 5.05 | +0.40 | 36.2% | 92.5 | 36.2% | -0.62 | 13.25 | 12.90 | 13.60 | — |
| — | 4.10 | 4.45 | 4.28 | +0.36 | 36.1% | 95 | 36.1% | -0.67 | 14.50 | 13.75 | 15.25 | — |
| — | 3.55 | 3.80 | 3.67 | +0.32 | 36.0% | 97.5 | 36.0% | -0.71 | 16.95 | 16.55 | 17.35 | — |
| — | 2.85 | 3.20 | 3.02 | +0.28 | 36.0% | 100 | 36.0% | -0.75 | 18.77 | 17.50 | 20.05 | — |
| — | 1.63 | 2.34 | 1.99 | +0.22 | 36.1% | 105 | 36.1% | -0.83 | 22.52 | 21.50 | 23.55 | — |
| — | 1.28 | 1.96 | 1.62 | +0.17 | 36.3% | 110 | 36.3% | -0.89 | 26.85 | 25.65 | 28.05 | — |
| — | 0.96 | 1.67 | 1.31 | +0.13 | 36.7% | 115 | 36.7% | -0.93 | 31.77 | 30.50 | 33.05 | — |
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.