Spot 83.66
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 27.95 | 26.77 | — | — | 57.5 | — | — | 0.15 | 0.06 | 0.24 | — |
| — | 23.00 | 24.90 | 23.95 | — | — | 60 | — | — | 0.27 | 0.12 | 0.41 | — |
| — | 20.80 | 22.85 | 21.82 | — | — | 62.5 | — | — | 0.23 | 0.17 | 0.30 | — |
| — | 18.40 | 20.25 | 19.32 | — | — | 65 | — | — | 0.32 | 0.28 | 0.36 | — |
| — | 16.10 | 17.80 | 16.95 | +0.92 | 31.8% | 67.5 | 31.8% | -0.08 | 0.56 | 0.41 | 0.72 | — |
| — | 13.85 | 15.70 | 14.78 | +0.89 | 30.7% | 70 | 30.7% | -0.11 | 0.70 | 0.63 | 0.77 | — |
| — | 12.10 | 13.50 | 12.80 | +0.85 | 29.8% | 72.5 | 29.8% | -0.15 | 1.06 | 0.79 | 1.33 | — |
| — | 10.35 | 11.00 | 10.68 | +0.80 | 29.0% | 75 | 29.0% | -0.20 | 1.56 | 1.41 | 1.72 | 15,751 |
| 813 | 8.60 | 9.25 | 8.93 | +0.74 | 28.4% | 77.5 | 28.4% | -0.27 | 2.17 | 2.00 | 2.34 | 7,669 |
| — | 6.80 | 7.40 | 7.10 | +0.66 | 27.9% | 80 | 27.9% | -0.34 | 3.01 | 2.77 | 3.25 | — |
| — | 5.50 | 6.00 | 5.75 | +0.58 | 27.5% | 82.5 | 27.5% | -0.43 | 3.90 | 3.70 | 4.10 | — |
| — | 4.20 | 4.60 | 4.40 | +0.50 | 27.2% | 85 | 27.2% | -0.52 | 5.15 | 4.95 | 5.35 | — |
| — | 3.10 | 3.45 | 3.27 | +0.42 | 26.9% | 87.5 | 26.9% | -0.60 | 6.55 | 6.25 | 6.85 | — |
| — | 2.34 | 2.46 | 2.40 | +0.34 | 26.7% | 90 | 26.7% | -0.69 | 8.53 | 7.90 | 9.15 | — |
| — | 1.68 | 1.90 | 1.79 | +0.27 | 26.6% | 92.5 | 26.6% | -0.76 | 10.38 | 9.35 | 11.40 | — |
| — | 1.21 | 1.36 | 1.28 | +0.21 | 26.5% | 95 | 26.5% | -0.83 | 12.50 | 11.60 | 13.40 | — |
| — | 0.81 | 1.01 | 0.91 | +0.16 | 26.5% | 97.5 | 26.5% | -0.88 | 14.62 | 13.80 | 15.45 | — |
| — | 0.54 | 0.68 | 0.61 | +0.12 | 26.6% | 100 | 26.6% | -0.92 | 16.85 | 15.95 | 17.75 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 26.9% | 105 | 26.9% | -0.97 | 21.70 | 20.85 | 22.55 | — |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 27.5% | 110 | 27.5% | -0.99 | 26.45 | 25.45 | 27.45 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 28.1% | 115 | 28.1% | -1.00 | 31.48 | 30.55 | 32.40 | — |
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.