Spot 83.16
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 27.90 | 26.32 | +0.99 | 38.0% | 57.5 | 38.0% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 23.00 | 24.50 | 23.75 | +0.98 | 36.3% | 60 | 36.3% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 20.60 | 22.30 | 21.45 | +0.97 | 34.9% | 62.5 | 34.9% | -0.04 | 0.24 | 0.16 | 0.32 | — |
| — | 18.50 | 19.95 | 19.23 | +0.95 | 33.8% | 65 | 33.8% | -0.05 | 0.37 | 0.28 | 0.46 | — |
| — | 16.15 | 17.60 | 16.88 | +0.92 | 32.9% | 67.5 | 32.9% | -0.08 | 0.54 | 0.42 | 0.66 | — |
| — | 14.15 | 15.05 | 14.60 | +0.89 | 32.0% | 70 | 32.0% | -0.11 | 0.80 | 0.76 | 0.83 | — |
| — | 12.00 | 12.80 | 12.40 | +0.84 | 31.3% | 72.5 | 31.3% | -0.16 | 1.20 | 1.07 | 1.32 | — |
| — | 9.95 | 10.85 | 10.40 | +0.79 | 30.6% | 75 | 30.6% | -0.21 | 1.59 | 1.53 | 1.66 | — |
| — | 7.95 | 9.35 | 8.65 | +0.72 | 30.0% | 77.5 | 30.0% | -0.28 | 2.19 | 2.08 | 2.30 | — |
| — | 6.50 | 7.25 | 6.88 | +0.65 | 29.4% | 80 | 29.4% | -0.36 | 3.15 | 3.00 | 3.30 | — |
| — | 4.95 | 5.45 | 5.20 | +0.57 | 28.9% | 82.5 | 28.9% | -0.44 | 4.03 | 3.85 | 4.20 | — |
| — | 3.80 | 4.00 | 3.90 | +0.48 | 28.6% | 85 | 28.6% | -0.53 | 5.22 | 5.00 | 5.45 | — |
| — | 2.72 | 3.10 | 2.91 | +0.40 | 28.2% | 87.5 | 28.2% | -0.62 | 6.75 | 6.55 | 6.95 | — |
| — | 2.02 | 2.26 | 2.14 | +0.32 | 28.0% | 90 | 28.0% | -0.70 | 8.38 | 8.05 | 8.70 | — |
| — | 1.42 | 1.63 | 1.52 | +0.25 | 27.8% | 92.5 | 27.8% | -0.77 | 10.38 | 10.05 | 10.70 | — |
| — | 0.92 | 1.14 | 1.03 | +0.19 | 27.7% | 95 | 27.7% | -0.83 | 12.43 | 11.85 | 13.00 | — |
| — | 0.67 | 0.88 | 0.78 | +0.14 | 27.6% | 97.5 | 27.6% | -0.88 | 14.22 | 13.10 | 15.35 | — |
| — | 0.45 | 0.58 | 0.52 | +0.10 | 27.6% | 100 | 27.6% | -0.92 | 16.80 | 16.15 | 17.45 | — |
| — | 0.13 | 0.28 | 0.20 | +0.05 | 27.6% | 105 | 27.6% | -0.98 | 21.38 | 20.15 | 22.60 | — |
| — | 0.06 | 0.19 | 0.12 | +0.03 | 27.9% | 110 | 27.9% | -1.00 | 26.60 | 24.70 | 28.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 28.2% | 115 | 28.2% | -1.00 | 31.30 | 30.00 | 32.60 | — |
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.