Spot 83.07
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 28.10 | 26.15 | +0.97 | 42.3% | 57.5 | 42.3% | -0.03 | 0.34 | 0.11 | 0.56 | — |
| — | 22.60 | 24.05 | 23.32 | +0.96 | 40.8% | 60 | 40.8% | -0.04 | 0.46 | 0.25 | 0.67 | — |
| — | 20.40 | 22.70 | 21.55 | +0.94 | 39.4% | 62.5 | 39.4% | -0.06 | 0.40 | 0.30 | 0.49 | — |
| — | 17.25 | 20.80 | 19.02 | +0.92 | 38.3% | 65 | 38.3% | -0.08 | 0.63 | 0.48 | 0.78 | — |
| — | 16.00 | 18.85 | 17.43 | +0.89 | 37.3% | 67.5 | 37.3% | -0.11 | 0.83 | 0.69 | 0.97 | — |
| — | 13.25 | 15.75 | 14.50 | +0.86 | 36.4% | 70 | 36.4% | -0.14 | 1.30 | 1.14 | 1.47 | — |
| — | 10.95 | 13.70 | 12.32 | +0.82 | 35.7% | 72.5 | 35.7% | -0.19 | 1.65 | 1.49 | 1.80 | — |
| — | 10.70 | 11.15 | 10.93 | +0.76 | 35.0% | 75 | 35.0% | -0.24 | 2.27 | 2.16 | 2.39 | — |
| — | 8.45 | 9.40 | 8.93 | +0.70 | 34.5% | 77.5 | 34.5% | -0.30 | 2.96 | 2.73 | 3.20 | — |
| — | 6.30 | 7.90 | 7.10 | +0.64 | 34.1% | 80 | 34.1% | -0.37 | 3.88 | 3.65 | 4.10 | — |
| — | 5.55 | 6.65 | 6.10 | +0.57 | 33.9% | 82.5 | 33.9% | -0.44 | 5.10 | 4.95 | 5.25 | — |
| — | 4.00 | 5.65 | 4.83 | +0.50 | 33.6% | 85 | 33.6% | -0.51 | 6.38 | 6.15 | 6.60 | — |
| — | 3.95 | 4.15 | 4.05 | +0.43 | 33.5% | 87.5 | 33.5% | -0.58 | 8.15 | 7.55 | 8.75 | — |
| — | 2.03 | 3.30 | 2.67 | +0.37 | 33.5% | 90 | 33.5% | -0.64 | 9.20 | 8.20 | 10.20 | — |
| — | 2.21 | 2.57 | 2.39 | +0.31 | 33.5% | 92.5 | 33.5% | -0.71 | 11.40 | 10.70 | 12.10 | — |
| — | 1.82 | 2.02 | 1.92 | +0.25 | 33.5% | 95 | 33.5% | -0.76 | 13.12 | 12.10 | 14.15 | — |
| — | 1.27 | 1.73 | 1.50 | +0.21 | 33.6% | 97.5 | 33.6% | -0.81 | 15.28 | 14.30 | 16.25 | — |
| — | 0.93 | 1.20 | 1.06 | +0.17 | 33.8% | 100 | 33.8% | -0.85 | 17.62 | 16.35 | 18.90 | — |
| — | 0.55 | 0.79 | 0.67 | +0.11 | 34.2% | 105 | 34.2% | -0.92 | 22.25 | 21.10 | 23.40 | — |
| — | 0.28 | 0.56 | 0.42 | +0.07 | 34.8% | 110 | 34.8% | -0.98 | 27.30 | 25.85 | 28.75 | — |
| — | — | 0.42 | — | +0.05 | 35.4% | 115 | 35.4% | -1.00 | 32.10 | 30.15 | 34.05 | — |
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.