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 | |
| — | 29.70 | 31.60 | 30.65 | +0.95 | 41.9% | 55 | 41.9% | -0.05 | 0.53 | 0.28 | 0.77 | — |
| — | 24.70 | 28.05 | 26.38 | +0.92 | 39.9% | 60 | 39.9% | -0.08 | 1.02 | 0.83 | 1.22 | — |
| — | 20.45 | 22.75 | 21.60 | +0.88 | 38.3% | 65 | 38.3% | -0.12 | 1.61 | 1.33 | 1.89 | — |
| — | 18.25 | 20.85 | 19.55 | +0.85 | 37.6% | 67.5 | 37.6% | -0.15 | 1.98 | 1.71 | 2.25 | — |
| — | 16.90 | 19.10 | 18.00 | +0.82 | 37.0% | 70 | 37.0% | -0.19 | 2.44 | 2.24 | 2.65 | — |
| — | 15.55 | 16.70 | 16.12 | +0.78 | 36.5% | 72.5 | 36.5% | -0.22 | 3.15 | 2.89 | 3.40 | — |
| — | 13.95 | 14.95 | 14.45 | +0.74 | 36.1% | 75 | 36.1% | -0.26 | 3.77 | 3.50 | 4.05 | — |
| — | 12.10 | 13.30 | 12.70 | +0.70 | 35.7% | 77.5 | 35.7% | -0.31 | 4.60 | 4.30 | 4.90 | — |
| — | 10.65 | 11.75 | 11.20 | +0.65 | 35.4% | 80 | 35.4% | -0.35 | 5.53 | 5.20 | 5.85 | — |
| — | 9.40 | 10.40 | 9.90 | +0.61 | 35.1% | 82.5 | 35.1% | -0.40 | 6.65 | 6.40 | 6.90 | — |
| — | 7.85 | 9.05 | 8.45 | +0.56 | 34.9% | 85 | 34.9% | -0.45 | 8.10 | 7.45 | 8.75 | — |
| — | 6.45 | 7.70 | 7.08 | +0.51 | 34.7% | 87.5 | 34.7% | -0.50 | 9.30 | 8.80 | 9.80 | — |
| — | 5.45 | 6.85 | 6.15 | +0.47 | 34.6% | 90 | 34.6% | -0.55 | 10.53 | 10.15 | 10.90 | — |
| — | 5.25 | 5.90 | 5.58 | +0.42 | 34.5% | 92.5 | 34.5% | -0.60 | 12.55 | 11.75 | 13.35 | — |
| — | 4.50 | 5.10 | 4.80 | +0.38 | 34.4% | 95 | 34.4% | -0.65 | 13.95 | 13.45 | 14.45 | — |
| — | 3.80 | 4.35 | 4.08 | +0.34 | 34.4% | 97.5 | 34.4% | -0.69 | 15.70 | 15.10 | 16.30 | — |
| — | 2.88 | 3.70 | 3.29 | +0.30 | 34.4% | 100 | 34.4% | -0.74 | 17.73 | 17.15 | 18.30 | — |
| — | 2.24 | 2.70 | 2.47 | +0.23 | 34.5% | 105 | 34.5% | -0.81 | 21.73 | 21.00 | 22.45 | — |
| — | 1.61 | 1.95 | 1.78 | +0.18 | 34.6% | 110 | 34.6% | -0.88 | 26.68 | 25.45 | 27.90 | — |
| — | 0.86 | 1.38 | 1.12 | +0.14 | 34.8% | 115 | 34.8% | -0.93 | 31.27 | 30.10 | 32.45 | — |
| — | 0.74 | 1.05 | 0.90 | +0.10 | 34.9% | 120 | 34.9% | -0.98 | 36.27 | 34.80 | 37.75 | — |
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.