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 | |
| — | 32.75 | 34.80 | 33.77 | +0.98 | 39.6% | 50 | 39.6% | -0.02 | 0.11 | 0.04 | 0.18 | — |
| — | 28.20 | 30.00 | 29.10 | +0.97 | 36.6% | 55 | 36.6% | -0.03 | 0.24 | 0.20 | 0.28 | — |
| — | 23.15 | 25.30 | 24.23 | +0.95 | 34.0% | 60 | 34.0% | -0.06 | 0.42 | 0.35 | 0.50 | — |
| — | 19.05 | 19.95 | 19.50 | +0.91 | 32.0% | 65 | 32.0% | -0.09 | 0.80 | 0.73 | 0.86 | — |
| — | 16.75 | 19.25 | 18.00 | +0.88 | 31.1% | 67.5 | 31.1% | -0.12 | 1.12 | 0.91 | 1.34 | — |
| — | 14.70 | 16.15 | 15.43 | +0.85 | 30.3% | 70 | 30.3% | -0.16 | 1.55 | 1.41 | 1.70 | — |
| — | 12.80 | 14.25 | 13.53 | +0.81 | 29.7% | 72.5 | 29.7% | -0.20 | 1.97 | 1.82 | 2.11 | — |
| 514 | 9.95 | 13.35 | 11.65 | +0.76 | 29.1% | 75 | 29.1% | -0.24 | 2.58 | 2.39 | 2.78 | 10,192 |
| 2,375 | 9.25 | 10.05 | 9.65 | +0.71 | 28.5% | 77.5 | 28.5% | -0.30 | 3.33 | 3.20 | 3.45 | 8,110 |
| 863 | 7.85 | 8.25 | 8.05 | +0.65 | 28.1% | 80 | 28.1% | -0.36 | 4.25 | 4.00 | 4.50 | 8,529 |
| 260 | 6.40 | 6.95 | 6.67 | +0.58 | 27.7% | 82.5 | 27.7% | -0.42 | 5.33 | 5.15 | 5.50 | — |
| — | 5.40 | 5.70 | 5.55 | +0.52 | 27.4% | 85 | 27.4% | -0.49 | 6.58 | 6.40 | 6.75 | — |
| — | 4.10 | 4.60 | 4.35 | +0.45 | 27.1% | 87.5 | 27.1% | -0.56 | 7.92 | 7.65 | 8.20 | — |
| — | 3.35 | 3.70 | 3.52 | +0.39 | 26.9% | 90 | 26.9% | -0.63 | 9.53 | 9.20 | 9.85 | — |
| — | 2.49 | 2.95 | 2.72 | +0.33 | 26.8% | 92.5 | 26.8% | -0.69 | 11.18 | 10.50 | 11.85 | — |
| — | 1.99 | 2.29 | 2.14 | +0.28 | 26.7% | 95 | 26.7% | -0.75 | 12.93 | 12.10 | 13.75 | — |
| — | 1.24 | 1.40 | 1.32 | +0.19 | 26.6% | 100 | 26.6% | -0.85 | 17.27 | 16.40 | 18.15 | — |
| — | 0.66 | 1.16 | 0.91 | +0.12 | 26.7% | 105 | 26.7% | -0.92 | 21.88 | 20.95 | 22.80 | — |
| — | 0.30 | 0.60 | 0.45 | +0.08 | 27.0% | 110 | 27.0% | -0.96 | 26.80 | 25.80 | 27.80 | — |
| — | 0.19 | 0.40 | 0.29 | +0.05 | 27.3% | 115 | 27.3% | -0.98 | 31.90 | 30.75 | 33.05 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 27.8% | 120 | 27.8% | -0.99 | 36.95 | 35.70 | 38.20 | — |
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.