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 | |
| — | 20.00 | 21.30 | 20.65 | +0.95 | 36.7% | 63.47 | 36.7% | -0.05 | — | — | 0.90 | — |
| — | 17.80 | 20.30 | 19.05 | +0.93 | 36.2% | 65 | 36.2% | -0.07 | 0.42 | 0.25 | 0.60 | — |
| — | 14.80 | 17.90 | 16.35 | +0.89 | 35.2% | 68.47 | 35.2% | -0.11 | 0.75 | 0.50 | 1.00 | — |
| — | 13.50 | 16.60 | 15.05 | +0.87 | 34.8% | 70 | 34.8% | -0.13 | 1.05 | 0.70 | 1.40 | — |
| — | 11.10 | 14.00 | 12.55 | +0.81 | 33.9% | 73.47 | 33.9% | -0.19 | 1.62 | 1.30 | 1.95 | — |
| — | 9.80 | 11.40 | 10.60 | +0.78 | 33.6% | 75 | 33.6% | -0.23 | 2.10 | 1.65 | 2.55 | — |
| — | 7.20 | 9.50 | 8.35 | +0.69 | 32.9% | 78.47 | 32.9% | -0.31 | 3.20 | 2.80 | 3.60 | — |
| — | 6.40 | 9.00 | 7.70 | +0.64 | 32.6% | 80.46 | 32.6% | -0.37 | 3.75 | 3.30 | 4.20 | — |
| — | 5.80 | 8.60 | 7.20 | +0.61 | 32.4% | 81.46 | 32.4% | -0.40 | 4.35 | 3.90 | 4.80 | — |
| — | 5.30 | 6.50 | 5.90 | +0.58 | 32.3% | 82.46 | 32.3% | -0.43 | 4.60 | 3.90 | 5.30 | — |
| — | 5.30 | 5.90 | 5.60 | +0.55 | 32.1% | 83.47 | 32.1% | -0.46 | 5.40 | 4.70 | 6.10 | — |
| — | 4.10 | 5.00 | 4.55 | +0.49 | 31.9% | 85.46 | 31.9% | -0.52 | 6.40 | 5.80 | 7.00 | — |
| — | 3.80 | 4.60 | 4.20 | +0.46 | 31.8% | 86.46 | 31.8% | -0.55 | 6.65 | 6.30 | 7.00 | — |
| — | 3.20 | 4.20 | 3.70 | +0.43 | 31.7% | 87.46 | 31.7% | -0.58 | 7.65 | 7.00 | 8.30 | — |
| — | 3.40 | 3.80 | 3.60 | +0.40 | 31.6% | 88.47 | 31.6% | -0.60 | 7.95 | 7.50 | 8.40 | — |
| — | 2.50 | 3.10 | 2.80 | +0.35 | 31.5% | 90.46 | 31.5% | -0.66 | 9.60 | 8.80 | 10.40 | — |
| — | 2.10 | 2.80 | 2.45 | +0.32 | 31.5% | 91.46 | 31.5% | -0.69 | 10.40 | 9.70 | 11.10 | — |
| — | 1.75 | 2.65 | 2.20 | +0.28 | 31.4% | 93.47 | 31.4% | -0.74 | 11.65 | 11.10 | 12.20 | — |
| — | 1.05 | 2.85 | 1.95 | +0.23 | 31.4% | 95.47 | 31.4% | -0.78 | 13.45 | 12.30 | 14.60 | — |
| — | 1.15 | 1.85 | 1.50 | +0.20 | 31.5% | 97.47 | 31.5% | -0.82 | 15.30 | 13.60 | 17.00 | — |
| — | 0.70 | 1.25 | 0.97 | +0.15 | 31.6% | 100.47 | 31.6% | -0.88 | 18.25 | 16.90 | 19.60 | — |
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.