Spot 83.39
· 156 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.00 | 9.10 | +0.85 | 35.4% | 75 | 35.4% | -0.15 | 0.72 | 0.40 | 1.05 | — |
| — | 6.70 | 8.20 | 7.45 | +0.79 | 34.5% | 77 | 34.5% | -0.21 | 1.25 | 0.80 | 1.70 | — |
| — | 5.00 | 8.90 | 6.95 | +0.76 | 34.2% | 78 | 34.2% | -0.24 | 1.38 | 0.95 | 1.80 | — |
| — | 5.30 | 7.00 | 6.15 | +0.72 | 33.9% | 79 | 33.9% | -0.28 | 1.55 | 1.10 | 2.00 | — |
| — | 4.70 | 6.20 | 5.45 | +0.69 | 33.6% | 80 | 33.6% | -0.32 | 2.08 | 1.90 | 2.25 | — |
| — | 4.10 | 6.50 | 5.30 | +0.64 | 33.4% | 81 | 33.4% | -0.36 | 2.55 | 2.15 | 2.95 | — |
| — | 3.60 | 5.00 | 4.30 | +0.60 | 33.2% | 82 | 33.2% | -0.40 | 2.85 | 2.30 | 3.40 | — |
| — | 3.40 | 4.10 | 3.75 | +0.56 | 33.0% | 83 | 33.0% | -0.45 | 3.00 | 2.10 | 3.90 | — |
| — | 3.10 | 3.60 | 3.35 | +0.51 | 32.8% | 84 | 32.8% | -0.49 | 3.80 | 3.60 | 4.00 | — |
| — | 2.30 | 3.20 | 2.75 | +0.46 | 32.6% | 85 | 32.6% | -0.54 | 4.65 | 3.80 | 5.50 | — |
| — | 2.05 | 3.60 | 2.83 | +0.42 | 32.5% | 86 | 32.5% | -0.59 | 5.15 | 4.70 | 5.60 | — |
| — | 1.70 | 2.70 | 2.20 | +0.37 | 32.3% | 87 | 32.3% | -0.63 | 5.85 | 5.20 | 6.50 | 11 |
| — | 1.55 | 2.00 | 1.77 | +0.33 | 32.2% | 88 | 32.2% | -0.68 | 6.45 | 5.70 | 7.20 | — |
| — | 1.15 | 2.35 | 1.75 | +0.29 | 32.1% | 89 | 32.1% | -0.72 | 7.20 | 6.70 | 7.70 | — |
| — | 1.15 | 1.50 | 1.32 | +0.26 | 32.0% | 90 | 32.0% | -0.76 | 8.05 | 7.50 | 8.60 | — |
| — | 0.90 | 1.35 | 1.12 | +0.22 | 31.9% | 91 | 31.9% | -0.79 | 9.30 | 8.10 | 10.50 | — |
| — | 0.65 | 1.15 | 0.90 | +0.19 | 31.8% | 92 | 31.8% | -0.83 | 9.65 | 8.70 | 10.60 | — |
| — | 0.55 | 1.15 | 0.85 | +0.16 | 31.8% | 93 | 31.8% | -0.86 | 10.30 | 8.40 | 12.20 | — |
| — | 0.20 | 1.15 | 0.68 | +0.14 | 31.8% | 94 | 31.8% | -0.88 | 11.55 | 10.70 | 12.40 | — |
| — | 0.40 | 0.75 | 0.57 | +0.12 | 31.8% | 95 | 31.8% | -0.91 | 12.10 | 10.20 | 14.00 | — |
| — | 0.25 | 0.65 | 0.45 | +0.10 | 31.8% | 96 | 31.8% | -0.93 | 13.25 | 11.60 | 14.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.08 | 31.9% | 97 | 31.9% | -0.94 | 14.15 | 12.50 | 15.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.07 | 31.9% | 98 | 31.9% | -0.96 | 15.15 | 13.50 | 16.80 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 32.0% | 99 | 32.0% | -0.97 | 16.15 | 15.00 | 17.30 | — |
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.