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 | |
| — | 29.15 | 31.90 | 30.52 | +0.96 | 41.5% | 55 | 41.5% | -0.04 | 0.42 | 0.16 | 0.68 | — |
| — | 24.90 | 27.20 | 26.05 | +0.94 | 39.4% | 60 | 39.4% | -0.07 | 0.64 | 0.48 | 0.79 | — |
| — | 20.55 | 22.30 | 21.43 | +0.89 | 37.7% | 65 | 37.7% | -0.11 | 1.23 | 1.08 | 1.37 | — |
| — | 18.35 | 20.20 | 19.27 | +0.87 | 37.0% | 67.5 | 37.0% | -0.14 | 1.68 | 1.56 | 1.80 | — |
| — | 16.40 | 18.10 | 17.25 | +0.83 | 36.4% | 70 | 36.4% | -0.17 | 2.16 | 1.87 | 2.45 | — |
| — | 14.60 | 16.15 | 15.38 | +0.80 | 35.9% | 72.5 | 35.9% | -0.21 | 2.71 | 2.43 | 2.99 | — |
| — | 12.10 | 14.85 | 13.47 | +0.75 | 35.4% | 75 | 35.4% | -0.25 | 3.50 | 2.86 | 4.15 | — |
| — | 10.25 | 12.10 | 11.18 | +0.71 | 35.0% | 77.5 | 35.0% | -0.30 | 4.30 | 3.85 | 4.75 | — |
| — | 9.75 | 10.40 | 10.07 | +0.66 | 34.6% | 80 | 34.6% | -0.35 | 5.05 | 4.95 | 5.15 | — |
| — | 8.45 | 8.95 | 8.70 | +0.61 | 34.4% | 82.5 | 34.4% | -0.41 | 5.90 | 5.25 | 6.55 | — |
| — | 7.25 | 7.75 | 7.50 | +0.56 | 34.2% | 85 | 34.2% | -0.46 | 7.60 | 7.35 | 7.85 | — |
| — | 5.95 | 6.65 | 6.30 | +0.50 | 34.0% | 87.5 | 34.0% | -0.52 | 8.57 | 7.80 | 9.35 | — |
| — | 5.25 | 5.60 | 5.42 | +0.45 | 33.9% | 90 | 33.9% | -0.57 | 10.10 | 9.35 | 10.85 | — |
| — | 4.25 | 4.90 | 4.58 | +0.40 | 33.8% | 92.5 | 33.8% | -0.62 | 12.00 | 11.50 | 12.50 | — |
| — | 3.55 | 4.15 | 3.85 | +0.36 | 33.7% | 95 | — | — | 13.85 | 13.35 | 14.35 | — |
| — | 2.99 | 3.50 | 3.25 | — | — | 97.5 | — | — | 15.57 | 14.90 | 16.25 | — |
| — | 2.49 | 3.10 | 2.79 | +0.27 | 33.7% | 100 | — | — | 17.50 | 16.70 | 18.30 | — |
| — | 1.69 | 2.02 | 1.85 | — | — | 105 | — | — | 21.73 | 20.90 | 22.55 | — |
| — | 1.27 | 1.47 | 1.37 | — | — | 110 | 34.0% | -0.90 | 26.43 | 25.50 | 27.35 | — |
| — | 0.87 | 1.21 | 1.04 | +0.11 | 34.4% | 115 | 34.4% | -0.95 | 31.15 | 30.20 | 32.10 | — |
| 24 | 0.54 | 0.71 | 0.62 | +0.08 | 34.9% | 120 | 34.9% | -0.99 | 35.75 | 34.50 | 37.00 | — |
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.