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 | |
| — | 32.90 | 35.20 | 34.05 | +0.98 | 44.2% | 50 | 44.2% | -0.03 | 0.26 | 0.07 | 0.44 | — |
| — | 27.50 | 31.15 | 29.32 | +0.96 | 41.6% | 55 | 41.6% | -0.04 | 0.45 | 0.31 | 0.58 | — |
| — | 22.70 | 26.55 | 24.62 | +0.93 | 39.5% | 60 | 39.5% | -0.07 | 0.82 | 0.67 | 0.98 | — |
| — | 19.05 | 21.00 | 20.02 | +0.88 | 37.8% | 65 | 37.8% | -0.12 | 1.38 | 1.24 | 1.51 | — |
| — | 17.00 | 19.65 | 18.32 | +0.85 | 37.2% | 67.5 | 37.2% | -0.15 | 1.79 | 1.48 | 2.11 | — |
| — | 15.80 | 17.05 | 16.43 | +0.82 | 36.6% | 70 | 36.6% | -0.19 | 2.24 | 1.89 | 2.59 | — |
| — | 13.60 | 15.70 | 14.65 | +0.78 | 36.1% | 72.5 | 36.1% | -0.23 | 2.87 | 2.69 | 3.05 | — |
| — | 12.00 | 13.10 | 12.55 | +0.73 | 35.7% | 75 | 35.7% | -0.27 | 3.85 | 3.45 | 4.25 | — |
| — | 10.30 | 11.70 | 11.00 | +0.69 | 35.3% | 77.5 | 35.3% | -0.32 | 4.90 | 4.35 | 5.45 | — |
| — | 9.20 | 10.50 | 9.85 | +0.64 | 35.0% | 80 | 35.0% | -0.37 | 5.55 | 5.35 | 5.75 | — |
| — | 7.45 | 8.55 | 8.00 | +0.58 | 34.7% | 82.5 | 34.7% | -0.43 | 6.08 | 5.35 | 6.80 | — |
| — | 6.60 | 7.25 | 6.92 | +0.53 | 34.5% | 85 | 34.5% | -0.48 | 7.88 | 7.65 | 8.10 | — |
| — | 5.60 | 6.85 | 6.22 | +0.48 | 34.3% | 87.5 | 34.3% | -0.54 | 9.38 | 9.00 | 9.75 | — |
| — | 3.95 | 5.95 | 4.95 | +0.43 | 34.2% | 90 | 34.2% | -0.59 | 10.70 | 9.65 | 11.75 | — |
| — | 3.85 | 4.45 | 4.15 | +0.38 | 34.1% | 92.5 | 34.1% | -0.64 | 12.78 | 12.35 | 13.20 | — |
| — | 2.83 | 4.35 | 3.59 | +0.33 | 34.0% | 95 | 34.0% | -0.69 | 14.72 | 14.10 | 15.35 | — |
| — | 2.60 | 3.25 | 2.92 | +0.29 | 34.0% | 97.5 | 34.0% | -0.73 | 16.60 | 15.90 | 17.30 | — |
| — | 2.16 | 2.66 | 2.41 | +0.25 | 34.0% | 100 | 34.0% | -0.77 | 18.57 | 17.80 | 19.35 | — |
| — | 1.47 | 1.93 | 1.70 | +0.19 | 34.0% | 105 | 34.0% | -0.85 | 23.02 | 21.40 | 24.65 | — |
| — | 0.98 | 1.27 | 1.12 | +0.14 | 34.2% | 110 | 34.2% | -0.91 | 27.30 | 26.10 | 28.50 | — |
| — | 0.69 | 1.07 | 0.88 | +0.10 | 34.5% | 115 | 34.5% | -0.96 | 32.17 | 30.75 | 33.60 | — |
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.