Spot 83.60
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.25 | 28.20 | 27.23 | +0.96 | 46.0% | 57.5 | 46.0% | -0.04 | 0.42 | 0.23 | 0.62 | — |
| — | 23.85 | 25.85 | 24.85 | +0.94 | 44.8% | 60 | 44.8% | -0.06 | 0.62 | 0.50 | 0.75 | — |
| — | 21.55 | 23.25 | 22.40 | +0.92 | 43.8% | 62.5 | 43.8% | -0.08 | 0.81 | 0.65 | 0.96 | — |
| — | 19.45 | 21.00 | 20.23 | +0.90 | 42.9% | 65 | 42.9% | -0.10 | 0.99 | 0.81 | 1.17 | — |
| — | 17.40 | 19.30 | 18.35 | +0.87 | 42.1% | 67.5 | 42.1% | -0.13 | 1.38 | 1.16 | 1.59 | — |
| — | 15.35 | 16.55 | 15.95 | +0.83 | 41.4% | 70 | — | — | 1.90 | 1.67 | 2.12 | — |
| — | 13.35 | 15.00 | 14.18 | — | — | 72.5 | 40.9% | -0.21 | 2.42 | 2.15 | 2.70 | — |
| — | 11.25 | 12.85 | 12.05 | +0.75 | 40.4% | 75 | 40.4% | -0.26 | 3.00 | 2.74 | 3.25 | — |
| — | 10.15 | 11.10 | 10.62 | +0.70 | 40.0% | 77.5 | 40.0% | -0.31 | 3.80 | 3.55 | 4.05 | — |
| — | 8.50 | 9.55 | 9.03 | +0.64 | 39.6% | 80 | 39.6% | -0.36 | 4.88 | 4.65 | 5.10 | — |
| — | 7.25 | 8.65 | 7.95 | +0.58 | 39.3% | 82.5 | — | — | 6.08 | 5.70 | 6.45 | — |
| — | 6.20 | 7.25 | 6.72 | — | — | 85 | 39.1% | -0.48 | 7.25 | 6.85 | 7.65 | — |
| — | 5.00 | 5.95 | 5.47 | — | — | 87.5 | — | — | 8.20 | 7.25 | 9.15 | — |
| — | 4.05 | 4.80 | 4.42 | +0.42 | 38.8% | 90 | — | — | 10.32 | 9.90 | 10.75 | — |
| — | 3.35 | 4.20 | 3.77 | — | — | 92.5 | — | — | 12.50 | 11.55 | 13.45 | — |
| — | 2.53 | 4.00 | 3.27 | — | — | 95 | — | — | 13.93 | 13.50 | 14.35 | — |
| — | 2.19 | 2.98 | 2.58 | — | — | 97.5 | — | — | 15.50 | 14.50 | 16.50 | — |
| — | 1.67 | 2.57 | 2.12 | — | — | 100 | — | — | 18.02 | 16.65 | 19.40 | — |
| — | 1.07 | 1.69 | 1.38 | — | — | 105 | — | — | 22.50 | 20.85 | 24.15 | — |
| — | 0.56 | 1.11 | 0.83 | — | — | 110 | — | — | 26.40 | 25.00 | 27.80 | — |
| — | 0.43 | 0.91 | 0.67 | — | — | 115 | — | — | 31.35 | 30.15 | 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.