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 | |
| — | 33.10 | 35.45 | 34.27 | +0.98 | 40.8% | 50 | 40.8% | -0.02 | 0.24 | 0.15 | 0.33 | — |
| — | 28.35 | 30.10 | 29.23 | +0.96 | 38.0% | 55 | 38.0% | -0.04 | 0.41 | 0.24 | 0.57 | — |
| — | 24.25 | 25.30 | 24.77 | +0.93 | 35.6% | 60 | 35.6% | -0.07 | 0.67 | 0.49 | 0.84 | — |
| — | 19.35 | 21.05 | 20.20 | +0.89 | 33.6% | 65 | 33.6% | -0.11 | 1.18 | 0.99 | 1.37 | — |
| — | 17.25 | 18.95 | 18.10 | +0.86 | 32.8% | 67.5 | 32.8% | -0.14 | 1.54 | 1.34 | 1.74 | — |
| — | 15.65 | 16.80 | 16.23 | +0.83 | 32.0% | 70 | 32.0% | -0.18 | 1.97 | 1.85 | 2.09 | — |
| — | 13.65 | 14.75 | 14.20 | +0.79 | 31.4% | 72.5 | 31.4% | -0.22 | 2.52 | 2.41 | 2.64 | — |
| — | 11.95 | 12.65 | 12.30 | +0.74 | 30.8% | 75 | 30.8% | -0.26 | 3.35 | 3.05 | 3.65 | — |
| — | 10.20 | 11.05 | 10.62 | +0.69 | 30.2% | 77.5 | 30.2% | -0.32 | 3.95 | 3.70 | 4.20 | — |
| — | 8.75 | 9.35 | 9.05 | +0.64 | 29.7% | 80 | 29.7% | -0.37 | 4.75 | 4.55 | 4.95 | — |
| — | 7.40 | 7.70 | 7.55 | +0.58 | 29.3% | 82.5 | 29.3% | -0.43 | 5.95 | 5.65 | 6.25 | — |
| — | 6.15 | 6.55 | 6.35 | +0.52 | 29.0% | 85 | 29.0% | -0.49 | 7.12 | 6.85 | 7.40 | — |
| — | 4.95 | 5.45 | 5.20 | +0.46 | 28.7% | 87.5 | 28.7% | -0.55 | 8.47 | 8.25 | 8.70 | — |
| — | 3.95 | 4.50 | 4.22 | +0.41 | 28.4% | 90 | 28.4% | -0.61 | 9.88 | 9.55 | 10.20 | — |
| — | 3.25 | 3.70 | 3.48 | +0.35 | 28.2% | 92.5 | 28.2% | -0.67 | 11.50 | 11.10 | 11.90 | — |
| — | 2.69 | 3.05 | 2.87 | +0.30 | 28.0% | 95 | 28.0% | -0.73 | 13.38 | 12.80 | 13.95 | — |
| — | 1.56 | 1.91 | 1.74 | +0.21 | 27.8% | 100 | 27.8% | -0.82 | 17.48 | 16.80 | 18.15 | — |
| — | 1.02 | 1.34 | 1.18 | +0.15 | 27.7% | 105 | 27.7% | -0.89 | 21.77 | 20.75 | 22.80 | — |
| — | 0.67 | 0.80 | 0.73 | +0.10 | 27.7% | 110 | 27.7% | -0.95 | 26.40 | 25.20 | 27.60 | — |
| 2,940 | 0.40 | 0.57 | 0.48 | +0.07 | 27.9% | 115 | 27.9% | -1.00 | 31.52 | 29.70 | 33.35 | 0 |
| 230 | 0.25 | 0.45 | 0.35 | +0.04 | 28.3% | 120 | 28.3% | -1.00 | 36.17 | 34.70 | 37.65 | — |
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.