Spot 83.86
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.55 | 25.90 | 25.23 | +0.96 | 42.4% | 60 | — | — | 0.31 | 0.27 | 0.35 | — |
| — | 21.80 | 23.50 | 22.65 | +0.95 | 41.0% | 62.5 | 41.0% | -0.05 | 0.41 | 0.14 | 0.67 | — |
| — | 19.50 | 21.10 | 20.30 | +0.93 | 39.9% | 65 | 39.9% | -0.07 | 0.65 | 0.45 | 0.84 | — |
| — | 16.80 | 18.85 | 17.82 | — | — | 67.5 | 38.8% | -0.10 | 0.77 | 0.67 | 0.86 | — |
| — | 15.20 | 16.75 | 15.97 | +0.87 | 38.0% | 70 | 37.6% | -0.13 | 1.16 | 0.99 | 1.32 | — |
| — | 12.35 | 14.80 | 13.57 | +0.83 | 37.2% | 72.5 | 37.2% | -0.18 | 1.54 | 1.41 | 1.67 | — |
| — | 11.15 | 12.45 | 11.80 | +0.78 | 36.6% | 75 | 36.6% | -0.22 | 2.20 | 2.00 | 2.40 | — |
| — | 9.45 | 10.65 | 10.05 | +0.72 | 36.1% | 77.5 | 36.1% | -0.28 | 2.77 | 2.55 | 2.99 | — |
| — | 8.15 | 8.95 | 8.55 | +0.66 | 35.7% | 80 | 35.7% | -0.34 | 3.77 | 3.60 | 3.95 | — |
| — | 6.25 | 7.10 | 6.67 | +0.59 | 35.3% | 82.5 | 35.3% | -0.41 | 4.78 | 4.55 | 5.00 | — |
| — | 5.15 | 6.20 | 5.67 | +0.53 | 35.1% | 85 | 35.1% | -0.48 | 6.05 | 5.60 | 6.50 | — |
| — | 4.40 | 5.05 | 4.72 | +0.46 | 34.9% | 87.5 | 34.9% | -0.55 | 7.47 | 6.85 | 8.10 | — |
| — | 3.25 | 4.05 | 3.65 | +0.40 | 34.9% | 90 | 34.9% | -0.62 | 8.90 | 8.65 | 9.15 | — |
| — | 2.77 | 3.20 | 2.98 | +0.33 | 34.8% | 92.5 | 34.8% | -0.68 | 10.53 | 10.00 | 11.05 | — |
| — | 2.13 | 2.50 | 2.31 | +0.28 | 34.9% | 95 | 34.9% | -0.74 | 12.38 | 11.90 | 12.85 | — |
| — | 1.62 | 2.05 | 1.83 | +0.23 | 34.9% | 97.5 | 34.9% | -0.79 | 14.38 | 13.85 | 14.90 | — |
| — | 1.14 | 1.55 | 1.34 | +0.19 | 35.0% | 100 | 35.0% | -0.84 | 16.45 | 15.90 | 17.00 | — |
| — | 0.72 | 1.00 | 0.86 | +0.12 | 35.4% | 105 | 35.4% | -0.91 | 21.35 | 20.10 | 22.60 | — |
| — | 0.35 | 0.60 | 0.47 | +0.08 | 35.8% | 110 | 35.8% | -0.97 | 26.23 | 25.10 | 27.35 | — |
| — | 0.27 | 0.34 | 0.30 | +0.05 | 36.3% | 115 | 36.3% | -1.00 | 30.77 | 29.20 | 32.35 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 36.8% | 120 | 36.8% | -1.00 | 35.77 | 34.10 | 37.45 | — |
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.