Spot 83.46
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 28.25 | 27.20 | +0.97 | 43.6% | 57.5 | 43.6% | -0.03 | 0.23 | 0.11 | 0.34 | — |
| — | 23.90 | 25.15 | 24.52 | +0.96 | 42.1% | 60 | 42.1% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 21.35 | 23.55 | 22.45 | +0.95 | 40.7% | 62.5 | 40.7% | -0.06 | 0.41 | 0.25 | 0.57 | — |
| — | 19.00 | 21.35 | 20.18 | +0.93 | 39.5% | 65 | 39.5% | -0.08 | 0.63 | 0.50 | 0.76 | — |
| — | 16.80 | 19.20 | 18.00 | +0.90 | 38.5% | 67.5 | 38.5% | -0.10 | 0.85 | 0.76 | 0.94 | — |
| — | 14.65 | 16.05 | 15.35 | +0.87 | 37.7% | 70 | 37.7% | -0.14 | 1.19 | 1.04 | 1.34 | — |
| — | 12.70 | 13.95 | 13.32 | +0.82 | 36.9% | 72.5 | 36.9% | -0.18 | 1.61 | 1.52 | 1.71 | — |
| — | 11.10 | 12.05 | 11.57 | +0.77 | 36.3% | 75 | 36.3% | -0.23 | 2.19 | 2.09 | 2.28 | — |
| — | 8.90 | 10.25 | 9.57 | +0.71 | 35.8% | 77.5 | 35.8% | -0.29 | 2.90 | 2.79 | 3.00 | — |
| — | 7.65 | 8.60 | 8.12 | +0.65 | 35.4% | 80 | 35.4% | -0.36 | 3.77 | 3.65 | 3.90 | — |
| — | 6.30 | 7.15 | 6.72 | +0.58 | 35.1% | 82.5 | 35.1% | -0.43 | 4.83 | 4.70 | 4.95 | — |
| — | 5.20 | 5.60 | 5.40 | +0.51 | 34.9% | 85 | 34.9% | -0.50 | 6.17 | 5.90 | 6.45 | — |
| — | 4.10 | 4.55 | 4.33 | +0.44 | 34.8% | 87.5 | 34.8% | -0.56 | 7.50 | 7.15 | 7.85 | — |
| — | 3.30 | 3.65 | 3.48 | +0.38 | 34.7% | 90 | 34.7% | -0.63 | 8.97 | 8.40 | 9.55 | — |
| — | 2.61 | 2.91 | 2.76 | +0.32 | 34.8% | 92.5 | 34.8% | -0.69 | 10.88 | 10.40 | 11.35 | — |
| — | 1.89 | 2.25 | 2.07 | +0.26 | 34.8% | 95 | 34.8% | -0.75 | 12.65 | 12.00 | 13.30 | — |
| — | 1.41 | 1.77 | 1.59 | +0.22 | 34.9% | 97.5 | 34.9% | -0.80 | 14.78 | 14.05 | 15.50 | — |
| — | 1.22 | 1.40 | 1.31 | +0.18 | 35.1% | 100 | 35.1% | -0.84 | 16.93 | 16.25 | 17.60 | — |
| — | 0.67 | 1.02 | 0.84 | +0.12 | 35.5% | 105 | 35.5% | -0.92 | 21.32 | 19.75 | 22.90 | — |
| — | 0.25 | 0.76 | 0.51 | +0.07 | 36.0% | 110 | 36.0% | -0.97 | 26.23 | 24.90 | 27.55 | — |
| — | 0.18 | 0.41 | 0.29 | — | — | 115 | — | — | 31.35 | 29.45 | 33.25 | — |
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.