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 | |
| — | 26.70 | 29.30 | 28.00 | — | — | 57.5 | 44.1% | -0.07 | 0.74 | 0.48 | 1.01 | — |
| — | 24.85 | 27.00 | 25.93 | +0.91 | 43.2% | 60 | — | — | 1.04 | 0.91 | 1.17 | — |
| — | 21.95 | 24.65 | 23.30 | — | — | 62.5 | — | — | 1.49 | 1.13 | 1.85 | — |
| — | 20.60 | 21.65 | 21.12 | +0.86 | 41.8% | 65 | 41.8% | -0.14 | 2.02 | 1.54 | 2.51 | — |
| — | 18.65 | 20.60 | 19.62 | +0.83 | 41.2% | 67.5 | 41.2% | -0.17 | 2.30 | 1.82 | 2.78 | — |
| — | 16.70 | 18.05 | 17.38 | +0.80 | 40.6% | 70 | — | — | 2.71 | 2.47 | 2.95 | — |
| — | 15.30 | 15.95 | 15.62 | +0.77 | 40.1% | 72.5 | — | — | 3.58 | 3.10 | 4.05 | — |
| — | 13.40 | 14.80 | 14.10 | +0.73 | 39.7% | 75 | 39.7% | -0.28 | 4.22 | 3.95 | 4.50 | — |
| — | 11.90 | 13.65 | 12.78 | +0.69 | 39.3% | 77.5 | 39.3% | -0.32 | 5.38 | 4.65 | 6.10 | — |
| — | 10.70 | 11.35 | 11.03 | +0.64 | 38.9% | 80 | 38.9% | -0.37 | 6.05 | 5.50 | 6.60 | — |
| — | 9.05 | 10.65 | 9.85 | +0.60 | 38.6% | 82.5 | 38.6% | -0.41 | 7.50 | 6.70 | 8.30 | — |
| — | 7.95 | 9.05 | 8.50 | +0.55 | 38.4% | 85 | 38.4% | -0.46 | 8.57 | 8.10 | 9.05 | — |
| — | 6.75 | 8.30 | 7.53 | +0.51 | 38.1% | 87.5 | 38.1% | -0.51 | 9.45 | 8.50 | 10.40 | — |
| — | 5.85 | 7.30 | 6.58 | +0.46 | 37.9% | 90 | 37.9% | -0.56 | 11.90 | 11.05 | 12.75 | — |
| — | 5.05 | 6.05 | 5.55 | +0.42 | 37.8% | 92.5 | 37.8% | -0.60 | 13.50 | 12.25 | 14.75 | — |
| — | 4.20 | 5.60 | 4.90 | +0.38 | 37.6% | 95 | 37.6% | -0.65 | 14.90 | 14.00 | 15.80 | — |
| — | 3.05 | 4.25 | 3.65 | +0.34 | 37.5% | 97.5 | 37.5% | -0.69 | 17.05 | 15.90 | 18.20 | — |
| — | 2.98 | 3.60 | 3.29 | +0.30 | 37.4% | 100 | 37.4% | -0.73 | 19.00 | 17.65 | 20.35 | — |
| — | 2.17 | 2.75 | 2.46 | +0.23 | 37.3% | 105 | 37.3% | -0.80 | 22.52 | 21.20 | 23.85 | — |
| — | 1.46 | 2.01 | 1.74 | +0.18 | 37.4% | 110 | 37.4% | -0.87 | 27.02 | 25.30 | 28.75 | — |
| — | 1.13 | 1.67 | 1.40 | +0.14 | 37.5% | 115 | 37.5% | -0.92 | 31.82 | 30.80 | 32.85 | — |
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.