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 | |
| — | — | — | — | +0.97 | 35.8% | 55 | 35.8% | -0.03 | — | — | — | — |
| — | 23.30 | 26.70 | 25.00 | +0.94 | 34.4% | 60 | 34.4% | -0.06 | 0.62 | 0.50 | 0.75 | — |
| — | 19.70 | 21.70 | 20.70 | +0.90 | 33.5% | 64.46 | 33.5% | -0.10 | 1.12 | 0.65 | 1.60 | — |
| — | 14.90 | 17.60 | 16.25 | +0.84 | 32.7% | 69.46 | 32.7% | -0.17 | 2.10 | 1.70 | 2.50 | — |
| — | 12.20 | 15.10 | 13.65 | +0.75 | 32.1% | 74.46 | 32.1% | -0.25 | 3.38 | 2.95 | 3.80 | — |
| — | 9.20 | 12.00 | 10.60 | +0.65 | 31.6% | 79.46 | 31.6% | -0.35 | 5.05 | 4.40 | 5.70 | — |
| — | 6.80 | 8.60 | 7.70 | +0.55 | 31.2% | 84.46 | 31.2% | -0.46 | 7.65 | 7.10 | 8.20 | — |
| — | 6.20 | 8.20 | 7.20 | +0.53 | 31.1% | 85.46 | 31.1% | -0.48 | 8.20 | 7.60 | 8.80 | — |
| — | 5.30 | 7.10 | 6.20 | +0.51 | 31.1% | 86.46 | 31.1% | -0.51 | 8.75 | 8.10 | 9.40 | — |
| — | 5.80 | 6.90 | 6.35 | +0.48 | 31.0% | 87.46 | 31.0% | -0.53 | 9.35 | 8.70 | 10.00 | — |
| — | 5.20 | 6.50 | 5.85 | +0.46 | 31.0% | 88.46 | 31.0% | -0.55 | 10.00 | 9.30 | 10.70 | 51 |
| 38 | 5.10 | 5.90 | 5.50 | +0.44 | 30.9% | 89.46 | 30.9% | -0.57 | 10.60 | 9.90 | 11.30 | 96 |
| — | 4.50 | 5.70 | 5.10 | +0.42 | 30.9% | 90.46 | 30.9% | -0.59 | 11.25 | 10.50 | 12.00 | — |
| — | 3.00 | 5.30 | 4.15 | +0.40 | 30.8% | 91.46 | 30.8% | -0.61 | 12.10 | 10.40 | 13.80 | — |
| — | 3.10 | 5.70 | 4.40 | +0.38 | 30.8% | 92.46 | 30.8% | -0.63 | 12.75 | 11.10 | 14.40 | — |
| — | 2.55 | 5.60 | 4.08 | +0.36 | 30.8% | 93.46 | 30.8% | -0.66 | 13.70 | 12.40 | 15.00 | — |
| — | 3.40 | 4.50 | 3.95 | +0.35 | 30.7% | 94.46 | 30.7% | -0.67 | 14.10 | 13.30 | 14.90 | — |
| — | 3.10 | 4.20 | 3.65 | +0.33 | 30.7% | 95.46 | 30.7% | -0.69 | 14.80 | 14.10 | 15.50 | — |
| — | 1.75 | 4.60 | 3.17 | +0.29 | 30.6% | 97.46 | 30.6% | -0.73 | 16.35 | 14.60 | 18.10 | — |
| — | 1.55 | 4.40 | 2.98 | +0.28 | 30.6% | 98.46 | 30.6% | -0.75 | 16.95 | 15.00 | 18.90 | — |
| — | 0.65 | 4.00 | 2.33 | +0.25 | 30.6% | 100.46 | 30.6% | -0.78 | 18.60 | 16.70 | 20.50 | — |
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.