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 | |
| — | 27.85 | 30.45 | 29.15 | +0.97 | 37.1% | 55 | 37.1% | -0.03 | 0.29 | 0.15 | 0.43 | — |
| — | 23.40 | 25.70 | 24.55 | +0.95 | 34.6% | 60 | 34.6% | -0.05 | 0.40 | 0.30 | 0.49 | — |
| — | 18.80 | 20.80 | 19.80 | +0.91 | 32.4% | 65 | 32.4% | -0.09 | 0.77 | 0.69 | 0.84 | — |
| — | 16.80 | 19.05 | 17.93 | +0.89 | 31.4% | 67.5 | 31.4% | -0.12 | 1.02 | 0.83 | 1.22 | — |
| — | 14.55 | 16.65 | 15.60 | +0.85 | 30.5% | 70 | 30.5% | -0.15 | 1.31 | 1.15 | 1.47 | — |
| — | 12.15 | 14.70 | 13.43 | +0.81 | 29.6% | 72.5 | 29.6% | -0.19 | 1.81 | 1.72 | 1.90 | — |
| — | 10.90 | 12.55 | 11.72 | +0.77 | 28.9% | 75 | 28.9% | -0.24 | 2.38 | 2.28 | 2.49 | — |
| — | 8.95 | 10.80 | 9.88 | +0.71 | 28.2% | 77.5 | 28.2% | -0.29 | 3.10 | 3.00 | 3.20 | — |
| — | 7.80 | 8.50 | 8.15 | +0.65 | 27.6% | 80 | 27.6% | -0.35 | 3.98 | 3.80 | 4.15 | — |
| — | 6.30 | 7.00 | 6.65 | +0.59 | 27.1% | 82.5 | 27.1% | -0.42 | 5.00 | 4.75 | 5.25 | — |
| — | 5.45 | 5.75 | 5.60 | +0.52 | 26.7% | 85 | 26.7% | -0.49 | 6.15 | 6.00 | 6.30 | — |
| — | 4.30 | 4.70 | 4.50 | +0.45 | 26.4% | 87.5 | 26.4% | -0.56 | 7.62 | 7.30 | 7.95 | — |
| — | 3.35 | 3.60 | 3.48 | +0.39 | 26.1% | 90 | 26.1% | -0.63 | 9.25 | 8.85 | 9.65 | — |
| — | 2.60 | 2.86 | 2.73 | +0.33 | 26.0% | 92.5 | 26.0% | -0.70 | 11.12 | 10.55 | 11.70 | — |
| — | 2.00 | 2.20 | 2.10 | +0.27 | 25.9% | 95 | 25.9% | -0.76 | 12.97 | 11.80 | 14.15 | — |
| — | 1.03 | 1.25 | 1.14 | +0.18 | 25.9% | 100 | 25.9% | -0.87 | 16.95 | 16.05 | 17.85 | — |
| — | 0.55 | 0.78 | 0.67 | +0.12 | 26.1% | 105 | 26.1% | -0.94 | 21.70 | 20.70 | 22.70 | — |
| — | 0.30 | 0.52 | 0.41 | +0.07 | 26.5% | 110 | 26.5% | -0.98 | 26.32 | 24.70 | 27.95 | — |
| — | 0.04 | 0.33 | 0.18 | +0.05 | 27.1% | 115 | 27.1% | -0.99 | 31.65 | 29.85 | 33.45 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 27.8% | 120 | 27.8% | -1.00 | 36.20 | 34.50 | 37.90 | — |
| — | — | 0.21 | — | +0.02 | 28.6% | 125 | 28.6% | -1.00 | — | — | — | — |
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.