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 | |
| — | 18.80 | 19.35 | 19.07 | +0.84 | 41.6% | 67 | 41.6% | -0.17 | 2.26 | 2.08 | 2.44 | — |
| — | 16.60 | 17.15 | 16.88 | +0.79 | 41.4% | 70 | 41.4% | -0.21 | 3.00 | 2.91 | 3.10 | — |
| — | 14.55 | 15.95 | 15.25 | +0.75 | 41.2% | 73 | 41.2% | -0.26 | 3.92 | 3.75 | 4.10 | — |
| — | 13.30 | 13.80 | 13.55 | +0.71 | 41.2% | 75 | 41.2% | -0.29 | 4.62 | 4.50 | 4.75 | — |
| — | 12.10 | 12.60 | 12.35 | +0.68 | 41.2% | 77 | 41.2% | -0.33 | 5.42 | 5.25 | 5.60 | — |
| — | 11.00 | 11.65 | 11.32 | +0.64 | 41.2% | 79 | 41.2% | -0.36 | 6.33 | 6.10 | 6.55 | — |
| — | 10.60 | 11.20 | 10.90 | +0.63 | 41.2% | 80 | 41.2% | -0.38 | 6.78 | 6.60 | 6.95 | — |
| — | 10.05 | 10.60 | 10.32 | +0.61 | 41.2% | 81 | 41.2% | -0.40 | 7.30 | 7.10 | 7.50 | — |
| — | 9.45 | 10.10 | 9.78 | +0.59 | 41.2% | 82 | 41.2% | -0.42 | 7.80 | 7.55 | 8.05 | — |
| — | 9.15 | 9.50 | 9.32 | +0.57 | 41.3% | 83 | 41.3% | -0.44 | 8.30 | 8.05 | 8.55 | — |
| — | 8.70 | 9.10 | 8.90 | +0.56 | 41.3% | 84 | 41.3% | -0.45 | 8.82 | 8.55 | 9.10 | — |
| — | 8.30 | 8.65 | 8.47 | +0.54 | 41.3% | 85 | 41.3% | -0.47 | 9.38 | 9.15 | 9.60 | — |
| — | 7.85 | 8.25 | 8.05 | +0.52 | 41.4% | 86 | 41.4% | -0.49 | 9.97 | 9.75 | 10.20 | — |
| — | 6.90 | 8.15 | 7.53 | +0.51 | 41.4% | 87 | 41.4% | -0.51 | 10.53 | 10.25 | 10.80 | — |
| — | 7.10 | 7.45 | 7.28 | +0.49 | 41.5% | 88 | 41.5% | -0.52 | 11.25 | 11.00 | 11.50 | — |
| — | 6.75 | 7.10 | 6.92 | +0.47 | 41.5% | 89 | 41.5% | -0.54 | 11.85 | 11.60 | 12.10 | — |
| — | 6.10 | 6.65 | 6.38 | +0.44 | 41.6% | 91 | 41.6% | -0.57 | 12.93 | 12.40 | 13.45 | — |
| — | — | — | — | +0.41 | 41.8% | 93 | 41.8% | -0.61 | 14.53 | 14.20 | 14.85 | — |
| — | — | — | — | +0.38 | 41.9% | 95 | 41.9% | -0.64 | 16.07 | 15.75 | 16.40 | — |
| — | — | — | — | +0.35 | 42.0% | 97 | 42.0% | -0.66 | — | — | — | — |
| — | — | — | — | +0.31 | 42.3% | 100 | 42.3% | -0.71 | — | — | — | — |
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.