Spot 83.97
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.05 | 24.95 | 24.50 | +0.96 | 42.8% | 60 | 42.8% | -0.04 | 0.26 | 0.13 | 0.39 | — |
| — | 20.80 | 24.05 | 22.43 | — | — | 62.5 | 41.1% | -0.06 | 0.41 | 0.35 | 0.48 | — |
| — | 18.50 | 21.75 | 20.12 | +0.92 | 39.6% | 65 | 39.6% | -0.08 | 0.56 | 0.48 | 0.64 | — |
| — | 16.35 | 19.50 | 17.93 | +0.90 | 38.3% | 67.5 | 38.3% | -0.10 | 0.72 | 0.57 | 0.88 | — |
| — | 14.40 | 16.80 | 15.60 | +0.87 | 37.2% | 70 | 37.2% | -0.13 | 0.99 | 0.76 | 1.23 | — |
| — | 12.00 | 15.30 | 13.65 | +0.83 | 36.2% | 72.5 | 36.2% | -0.17 | 1.42 | 1.18 | 1.65 | — |
| — | 11.30 | 11.75 | 11.53 | +0.78 | 35.4% | 75 | 35.4% | -0.22 | 2.08 | 1.99 | 2.16 | — |
| — | 9.40 | 11.35 | 10.38 | +0.73 | 34.7% | 77.5 | 34.7% | -0.28 | 2.71 | 2.54 | 2.89 | — |
| — | 7.80 | 8.65 | 8.22 | +0.66 | 34.2% | 80 | 34.2% | -0.34 | 3.65 | 3.50 | 3.80 | — |
| — | 6.60 | 6.90 | 6.75 | +0.60 | 33.8% | 82.5 | 33.8% | -0.41 | 4.60 | 4.20 | 5.00 | — |
| — | 5.30 | 5.70 | 5.50 | +0.53 | 33.5% | 85 | 33.5% | -0.48 | 5.88 | 5.70 | 6.05 | — |
| — | 4.25 | 4.60 | 4.42 | +0.46 | 33.4% | 87.5 | 33.4% | -0.55 | 7.38 | 7.10 | 7.65 | — |
| — | 3.35 | 3.60 | 3.48 | +0.39 | 33.3% | 90 | 33.3% | -0.62 | 8.75 | 8.20 | 9.30 | — |
| — | 2.46 | 2.79 | 2.62 | +0.33 | 33.4% | 92.5 | 33.4% | -0.69 | 10.45 | 9.65 | 11.25 | — |
| — | 1.99 | 2.20 | 2.10 | +0.27 | 33.5% | 95 | 33.5% | -0.74 | 12.43 | 11.60 | 13.25 | — |
| — | 1.54 | 1.74 | 1.64 | +0.23 | 33.7% | 97.5 | 33.7% | -0.79 | 14.45 | 13.65 | 15.25 | — |
| — | 1.20 | 1.34 | 1.27 | +0.19 | 33.9% | 100 | 33.9% | -0.84 | 16.65 | 15.85 | 17.45 | — |
| — | 0.68 | 0.92 | 0.80 | +0.12 | 34.5% | 105 | 34.5% | -0.91 | 20.95 | 19.70 | 22.20 | — |
| — | 0.41 | 0.57 | 0.49 | +0.08 | 35.1% | 110 | 35.1% | -0.96 | 25.73 | 24.55 | 26.90 | — |
| — | 0.25 | 0.35 | 0.30 | +0.05 | 35.7% | 115 | 35.7% | -1.00 | 30.80 | 29.45 | 32.15 | — |
| — | 0.14 | 0.28 | 0.21 | +0.03 | 36.3% | 120 | 36.3% | -1.00 | 36.33 | 35.00 | 37.65 | — |
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.