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 | |
| — | 34.00 | 36.50 | 35.25 | — | — | 50 | — | — | 0.43 | 0.20 | 0.66 | — |
| — | 29.40 | 31.75 | 30.57 | — | — | 55 | — | — | 0.54 | 0.42 | 0.66 | — |
| — | 24.95 | 27.30 | 26.12 | — | — | 60 | 40.0% | -0.08 | 0.97 | 0.69 | 1.26 | — |
| — | 20.60 | 22.85 | 21.73 | +0.87 | 38.5% | 65 | 38.5% | -0.13 | 1.56 | 1.36 | 1.77 | — |
| — | 18.70 | 21.00 | 19.85 | +0.84 | 37.8% | 67.5 | 37.8% | -0.16 | 2.00 | 1.76 | 2.25 | — |
| — | 16.80 | 19.45 | 18.12 | +0.81 | 37.3% | 70 | 37.3% | -0.19 | 2.52 | 2.19 | 2.86 | — |
| — | 14.95 | 16.75 | 15.85 | +0.77 | 36.8% | 72.5 | 36.8% | -0.23 | 3.12 | 2.84 | 3.40 | — |
| — | 13.30 | 15.00 | 14.15 | +0.73 | 36.4% | 75 | 36.4% | -0.27 | 3.85 | 3.55 | 4.15 | — |
| — | 11.75 | 13.40 | 12.57 | +0.69 | 36.0% | 77.5 | 36.0% | -0.32 | 4.72 | 4.45 | 5.00 | — |
| — | 10.30 | 11.45 | 10.88 | +0.64 | 35.7% | 80 | 35.7% | -0.36 | 5.67 | 5.35 | 6.00 | — |
| — | 9.00 | 9.70 | 9.35 | +0.60 | 35.4% | 82.5 | 35.4% | -0.41 | 6.90 | 6.55 | 7.25 | — |
| — | 7.95 | 8.45 | 8.20 | +0.55 | 35.2% | 85 | 35.2% | -0.46 | 8.03 | 7.75 | 8.30 | — |
| — | 6.80 | 7.60 | 7.20 | +0.50 | 35.0% | 87.5 | 35.0% | -0.51 | 9.32 | 8.95 | 9.70 | — |
| — | 5.90 | 6.60 | 6.25 | +0.46 | 34.9% | 90 | 34.9% | -0.56 | 11.03 | 10.65 | 11.40 | — |
| — | 5.05 | 5.80 | 5.42 | +0.41 | 34.8% | 92.5 | 34.8% | -0.61 | 12.50 | 12.15 | 12.85 | — |
| — | 4.25 | 4.80 | 4.53 | +0.37 | 34.8% | 95 | 34.8% | -0.66 | 14.07 | 13.20 | 14.95 | — |
| — | 3.60 | 4.45 | 4.03 | +0.33 | 34.7% | 97.5 | 34.7% | -0.70 | 15.93 | 15.05 | 16.80 | — |
| — | 3.15 | 3.60 | 3.38 | +0.29 | 34.7% | 100 | 34.7% | -0.74 | 17.93 | 17.00 | 18.85 | — |
| — | 2.20 | 2.59 | 2.40 | +0.23 | 34.8% | 105 | 34.8% | -0.81 | 22.20 | 21.20 | 23.20 | — |
| — | 1.64 | 2.37 | 2.00 | +0.18 | 34.9% | 110 | 34.9% | -0.88 | 26.80 | 25.45 | 28.15 | — |
| — | 1.16 | 1.82 | 1.49 | +0.13 | 35.2% | 115 | 35.2% | -0.93 | 31.35 | 29.65 | 33.05 | — |
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.