Spot 83.42
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.05 | 15.90 | 13.97 | +0.96 | 20.1% | 70 | 20.1% | -0.05 | — | — | 0.75 | — |
| — | 10.10 | 14.30 | 12.20 | +0.93 | 19.0% | 72 | 19.0% | -0.08 | — | — | 1.11 | — |
| — | 8.20 | 12.30 | 10.25 | +0.89 | 18.1% | 74 | 18.1% | -0.12 | — | — | 1.25 | — |
| — | 6.70 | 10.55 | 8.62 | +0.84 | 17.3% | 76 | 17.3% | -0.18 | 0.83 | 0.05 | 1.62 | — |
| — | 4.65 | 8.85 | 6.75 | +0.76 | 16.6% | 78 | 16.6% | -0.26 | 1.34 | 0.68 | 2.00 | — |
| — | 4.15 | 7.55 | 5.85 | +0.71 | 16.3% | 79 | 16.3% | -0.31 | 1.40 | 0.45 | 2.34 | — |
| — | 3.50 | 6.55 | 5.03 | +0.66 | 16.0% | 80 | 16.0% | -0.36 | 1.62 | 0.76 | 2.48 | — |
| — | 2.85 | 6.65 | 4.75 | +0.60 | 15.8% | 81 | 15.8% | -0.42 | — | — | 2.93 | — |
| — | 3.05 | 4.05 | 3.55 | +0.54 | 15.6% | 82 | 15.6% | -0.48 | 2.90 | 1.55 | 4.25 | — |
| — | 1.59 | 4.90 | 3.25 | +0.48 | 15.4% | 83 | 15.4% | -0.54 | 2.21 | 0.78 | 3.65 | — |
| — | 0.65 | 4.80 | 2.73 | +0.42 | 15.3% | 84 | 15.3% | -0.61 | 2.92 | 1.10 | 4.75 | — |
| — | 1.00 | 3.00 | 2.00 | +0.36 | 15.2% | 85 | 15.2% | -0.66 | 3.20 | 1.55 | 4.85 | — |
| — | — | 3.90 | — | +0.30 | 15.1% | 86 | 15.1% | -0.72 | 4.12 | 2.25 | 6.00 | — |
| — | 0.85 | 2.62 | 1.74 | +0.25 | 15.1% | 87 | 15.1% | -0.77 | 4.58 | 2.81 | 6.35 | — |
| — | — | 3.20 | — | +0.21 | 15.1% | 88 | 15.1% | -0.82 | 5.35 | 3.70 | 7.00 | — |
| — | — | 2.02 | — | +0.17 | 15.2% | 89 | 15.2% | -0.87 | 6.08 | 4.00 | 8.15 | — |
| — | — | 1.31 | — | +0.11 | 15.3% | 91 | 15.3% | -0.96 | 7.72 | 5.95 | 9.50 | — |
| — | — | 1.50 | — | +0.07 | 15.6% | 93 | 15.6% | -1.00 | 9.60 | 7.50 | 11.70 | — |
| — | — | 0.85 | — | +0.06 | 15.8% | 94 | 15.8% | -1.00 | 10.62 | 8.60 | 12.65 | — |
| — | — | 0.82 | — | +0.05 | 16.0% | 95 | 16.0% | -1.00 | 11.55 | 9.45 | 13.65 | — |
| — | — | 0.70 | — | +0.02 | 17.5% | 100 | 17.5% | -1.00 | 16.55 | 14.45 | 18.65 | — |
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.