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 | |
| — | 33.10 | 35.30 | 34.20 | +0.98 | 40.3% | 50 | 40.3% | -0.02 | — | — | 0.24 | — |
| — | 28.25 | 30.05 | 29.15 | +0.97 | 37.3% | 55 | 37.3% | -0.03 | 0.28 | 0.17 | 0.38 | — |
| — | 23.50 | 25.25 | 24.38 | +0.95 | 34.6% | 60 | 34.6% | -0.06 | 0.51 | 0.38 | 0.63 | — |
| — | 18.90 | 20.85 | 19.88 | +0.91 | 32.4% | 65 | 32.4% | -0.09 | 0.80 | 0.69 | 0.90 | — |
| — | 16.55 | 18.75 | 17.65 | +0.88 | 31.4% | 67.5 | 31.4% | -0.12 | 1.07 | 0.97 | 1.17 | — |
| — | 14.25 | 16.70 | 15.47 | +0.85 | 30.5% | 70 | 30.5% | -0.16 | 1.46 | 1.40 | 1.51 | — |
| — | 12.45 | 14.75 | 13.60 | +0.81 | 29.7% | 72.5 | 29.7% | -0.20 | 1.76 | 1.56 | 1.97 | — |
| — | 10.70 | 12.40 | 11.55 | +0.76 | 29.0% | 75 | 29.0% | -0.24 | 2.46 | 2.36 | 2.55 | — |
| — | 9.35 | 10.65 | 10.00 | +0.71 | 28.4% | 77.5 | 28.4% | -0.30 | 3.15 | 3.00 | 3.30 | 8,131 |
| 850 | 7.95 | 8.80 | 8.38 | +0.65 | 27.9% | 80 | 27.9% | -0.36 | 3.98 | 3.75 | 4.20 | — |
| — | 6.75 | 7.35 | 7.05 | +0.58 | 27.4% | 82.5 | 27.4% | -0.42 | 5.08 | 4.80 | 5.35 | — |
| — | 5.35 | 6.00 | 5.67 | +0.52 | 27.1% | 85 | 27.1% | -0.49 | 6.20 | 5.95 | 6.45 | — |
| — | 4.30 | 4.85 | 4.58 | +0.45 | 26.8% | 87.5 | 26.8% | -0.56 | 7.55 | 7.15 | 7.95 | — |
| — | 3.50 | 3.90 | 3.70 | +0.39 | 26.6% | 90 | 26.6% | -0.63 | 9.25 | 9.00 | 9.50 | — |
| — | 2.68 | 3.05 | 2.87 | +0.33 | 26.5% | 92.5 | 26.5% | -0.69 | 10.95 | 10.35 | 11.55 | — |
| — | 1.98 | 2.50 | 2.24 | +0.28 | 26.4% | 95 | 26.4% | -0.75 | 13.20 | 12.25 | 14.15 | — |
| — | 1.15 | 1.50 | 1.32 | +0.19 | 26.4% | 100 | 26.4% | -0.85 | 17.35 | 16.30 | 18.40 | — |
| — | 0.53 | 0.93 | 0.73 | +0.12 | 26.6% | 105 | 26.6% | -0.92 | 21.90 | 21.05 | 22.75 | — |
| — | 0.28 | 0.54 | 0.41 | +0.08 | 26.9% | 110 | 26.9% | -0.96 | 26.62 | 25.70 | 27.55 | — |
| — | 0.15 | 0.37 | 0.26 | +0.05 | 27.3% | 115 | 27.3% | -0.98 | 31.43 | 30.40 | 32.45 | — |
| — | 0.07 | 0.26 | 0.17 | +0.03 | 27.9% | 120 | 27.9% | -0.99 | — | — | — | — |
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.