Spot 83.30
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.25 | 26.60 | 25.93 | +0.98 | 38.2% | 57.5 | 38.2% | -0.02 | 0.12 | 0.05 | 0.18 | — |
| — | 22.55 | 25.65 | 24.10 | +0.97 | 36.4% | 60 | 36.4% | -0.03 | 0.17 | 0.11 | 0.23 | — |
| — | 20.20 | 22.10 | 21.15 | +0.96 | 34.7% | 62.5 | 34.7% | -0.04 | 0.23 | 0.19 | 0.26 | — |
| — | 17.50 | 20.90 | 19.20 | +0.94 | 33.2% | 65 | 33.2% | -0.06 | 0.35 | 0.30 | 0.41 | — |
| — | 15.90 | 17.80 | 16.85 | +0.92 | 32.0% | 67.5 | 32.0% | -0.08 | 0.52 | 0.44 | 0.59 | — |
| — | 14.00 | 15.55 | 14.78 | +0.89 | 31.0% | 70 | 31.0% | -0.11 | 0.78 | 0.73 | 0.83 | — |
| — | 10.70 | 14.15 | 12.43 | +0.85 | 30.1% | 72.5 | 30.1% | -0.15 | 1.08 | 0.97 | 1.19 | — |
| — | 9.90 | 11.45 | 10.68 | +0.80 | 29.3% | 75 | 29.3% | -0.20 | 1.60 | 1.54 | 1.67 | — |
| — | 8.05 | 8.95 | 8.50 | +0.74 | 28.7% | 77.5 | 28.7% | -0.27 | 2.25 | 2.18 | 2.32 | — |
| — | 5.95 | 7.15 | 6.55 | +0.66 | 28.3% | 80 | 28.3% | -0.34 | 3.10 | 3.00 | 3.20 | — |
| — | 5.15 | 5.60 | 5.38 | +0.58 | 27.9% | 82.5 | 27.9% | -0.43 | 4.12 | 4.00 | 4.25 | — |
| — | 4.00 | 4.30 | 4.15 | +0.50 | 27.6% | 85 | 27.6% | -0.52 | 5.38 | 5.20 | 5.55 | — |
| — | 2.96 | 3.25 | 3.10 | +0.42 | 27.4% | 87.5 | 27.4% | -0.60 | 6.85 | 6.60 | 7.10 | — |
| — | 2.19 | 2.41 | 2.30 | +0.34 | 27.2% | 90 | 27.2% | -0.69 | 8.43 | 7.90 | 8.95 | — |
| — | 1.60 | 1.79 | 1.70 | +0.27 | 27.1% | 92.5 | 27.1% | -0.76 | 10.38 | 9.80 | 10.95 | — |
| — | 1.12 | 1.20 | 1.16 | +0.21 | 27.1% | 95 | 27.1% | -0.83 | 12.43 | 11.50 | 13.35 | — |
| — | 0.73 | 1.08 | 0.91 | +0.16 | 27.2% | 97.5 | 27.2% | -0.88 | 14.53 | 13.15 | 15.90 | — |
| — | 0.50 | 0.65 | 0.57 | +0.12 | 27.3% | 100 | 27.3% | -0.92 | 17.00 | 16.00 | 18.00 | — |
| — | 0.24 | 0.35 | 0.29 | +0.06 | 27.8% | 105 | 27.8% | -0.97 | 21.93 | 20.85 | 23.00 | — |
| — | 0.12 | 0.22 | 0.17 | +0.03 | 28.3% | 110 | 28.3% | -0.99 | 26.93 | 25.75 | 28.10 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 28.9% | 115 | 28.9% | -1.00 | 31.88 | 30.70 | 33.05 | — |
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.