Spot 83.42
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.65 | 18.10 | 17.88 | +0.89 | 42.9% | 67 | 42.9% | -0.13 | 1.26 | 1.18 | 1.35 | — |
| — | 15.20 | 15.75 | 15.47 | +0.84 | 42.3% | 70 | 42.3% | -0.18 | 1.81 | 1.70 | 1.93 | — |
| — | 12.90 | 13.30 | 13.10 | +0.79 | 42.0% | 73 | 42.0% | -0.23 | 2.53 | 2.46 | 2.60 | — |
| — | 11.55 | 11.90 | 11.72 | +0.74 | 41.8% | 75 | 41.8% | -0.27 | 3.17 | 3.10 | 3.25 | — |
| — | 10.20 | 10.60 | 10.40 | +0.70 | 41.6% | 77 | 41.6% | -0.31 | 3.88 | 3.80 | 3.95 | — |
| — | 9.05 | 9.40 | 9.22 | +0.66 | 41.5% | 79 | 41.5% | -0.36 | 4.72 | 4.60 | 4.85 | — |
| — | 8.40 | 9.10 | 8.75 | +0.63 | 41.5% | 80 | 41.5% | -0.38 | 5.15 | 5.00 | 5.30 | — |
| — | 7.95 | 8.30 | 8.12 | +0.61 | 41.5% | 81 | 41.5% | -0.40 | 5.65 | 5.45 | 5.85 | — |
| — | 7.40 | 7.95 | 7.67 | +0.59 | 41.5% | 82 | 41.5% | -0.43 | 6.12 | 6.00 | 6.25 | — |
| — | 7.10 | 7.30 | 7.20 | +0.56 | 41.5% | 83 | 41.5% | -0.45 | 6.58 | 6.45 | 6.70 | — |
| — | 6.50 | 6.85 | 6.67 | +0.54 | 41.5% | 84 | 41.5% | -0.47 | 7.17 | 7.00 | 7.35 | — |
| — | 6.10 | 6.40 | 6.25 | +0.52 | 41.5% | 85 | 41.5% | -0.50 | 7.75 | 7.55 | 7.95 | — |
| — | 5.70 | 6.00 | 5.85 | +0.49 | 41.5% | 86 | 41.5% | -0.52 | 8.35 | 8.15 | 8.55 | 1,550 |
| — | 5.30 | 5.95 | 5.62 | +0.47 | 41.6% | 87 | 41.6% | -0.54 | 9.07 | 8.75 | 9.40 | — |
| — | 4.90 | 5.40 | 5.15 | +0.45 | 41.6% | 88 | 41.6% | -0.56 | 9.85 | 9.45 | 10.25 | — |
| — | 4.50 | 5.15 | 4.83 | +0.43 | 41.7% | 89 | 41.7% | -0.58 | 10.57 | 9.95 | 11.20 | — |
| — | 4.00 | 4.25 | 4.12 | +0.39 | 41.8% | 91 | 41.8% | -0.62 | 11.97 | 11.35 | 12.60 | — |
| — | 3.45 | 3.85 | 3.65 | +0.35 | 41.9% | 93 | 41.9% | -0.66 | 13.35 | 12.75 | 13.95 | — |
| — | 3.10 | 3.20 | 3.15 | +0.31 | 42.1% | 95 | 42.1% | -0.70 | 14.90 | 14.30 | 15.50 | — |
| — | 2.50 | 2.79 | 2.65 | +0.28 | 42.3% | 97 | 42.3% | -0.73 | 16.45 | 15.60 | 17.30 | — |
| — | 2.14 | 2.29 | 2.21 | +0.23 | 42.6% | 100 | 42.6% | -0.77 | 18.77 | 18.40 | 19.15 | — |
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.