Spot 83.83
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.30 | 24.45 | 23.88 | +0.97 | 36.7% | 60 | 36.7% | -0.03 | 0.15 | 0.07 | 0.23 | — |
| — | 20.65 | 22.95 | 21.80 | +0.96 | 35.0% | 62.5 | 35.0% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 18.35 | 20.60 | 19.48 | +0.95 | 33.5% | 65 | 33.5% | -0.05 | 0.33 | 0.25 | 0.41 | — |
| — | 15.95 | 18.20 | 17.07 | +0.93 | 32.1% | 67.5 | 32.1% | -0.07 | 0.51 | 0.37 | 0.64 | — |
| — | 13.40 | 16.00 | 14.70 | +0.90 | 31.0% | 70 | 31.0% | -0.10 | 0.72 | 0.65 | 0.79 | — |
| — | 11.65 | 13.65 | 12.65 | +0.86 | 29.9% | 72.5 | 29.9% | -0.14 | 1.04 | 0.95 | 1.13 | — |
| — | 10.00 | 11.20 | 10.60 | +0.81 | 29.0% | 75 | 29.0% | -0.19 | 1.45 | 1.35 | 1.54 | — |
| — | 7.95 | 9.05 | 8.50 | +0.75 | 28.2% | 77.5 | 28.2% | -0.26 | 2.03 | 1.91 | 2.15 | — |
| — | 6.45 | 7.30 | 6.88 | +0.67 | 27.5% | 80 | 27.5% | -0.33 | 2.74 | 2.51 | 2.97 | — |
| — | 4.95 | 5.70 | 5.33 | +0.59 | 27.0% | 82.5 | 27.0% | -0.42 | 3.77 | 3.50 | 4.05 | — |
| — | 3.85 | 4.25 | 4.05 | +0.50 | 26.6% | 85 | 26.6% | -0.51 | 5.03 | 4.75 | 5.30 | — |
| — | 2.80 | 3.15 | 2.98 | +0.41 | 26.3% | 87.5 | 26.3% | -0.61 | 6.42 | 6.20 | 6.65 | — |
| — | 2.03 | 2.25 | 2.14 | +0.33 | 26.1% | 90 | 26.1% | -0.70 | 7.95 | 6.95 | 8.95 | — |
| — | 1.40 | 1.60 | 1.50 | +0.26 | 26.1% | 92.5 | 26.1% | -0.78 | 9.88 | 9.00 | 10.75 | — |
| — | 0.95 | 1.11 | 1.03 | +0.20 | 26.1% | 95 | 26.1% | -0.84 | 12.25 | 10.90 | 13.60 | — |
| — | 0.54 | 0.84 | 0.69 | +0.15 | 26.2% | 97.5 | 26.2% | -0.89 | 14.28 | 13.10 | 15.45 | — |
| — | 0.39 | 0.62 | 0.51 | +0.11 | 26.4% | 100 | 26.4% | -0.93 | 16.62 | 15.40 | 17.85 | — |
| — | 0.06 | 0.33 | 0.20 | +0.06 | 27.0% | 105 | 27.0% | -0.97 | 21.62 | 20.30 | 22.95 | — |
| — | 0.03 | 0.28 | 0.15 | +0.03 | 27.8% | 110 | 27.8% | -0.99 | 26.57 | 25.25 | 27.90 | — |
| — | — | 0.38 | — | +0.02 | 28.6% | 115 | 28.6% | -1.00 | 31.57 | 30.25 | 32.90 | — |
| — | — | 0.35 | — | +0.01 | 29.5% | 120 | 29.5% | -1.00 | 36.15 | 34.45 | 37.85 | — |
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.