Spot 83.43
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 14.30 | 13.88 | +0.97 | 20.1% | 70 | 20.1% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 11.45 | 12.75 | 12.10 | +0.96 | 19.0% | 72 | 19.0% | -0.06 | 0.23 | 0.18 | 0.27 | — |
| — | 9.50 | 10.60 | 10.05 | +0.93 | 18.1% | 74 | 18.1% | -0.09 | 0.34 | 0.10 | 0.59 | — |
| — | 7.75 | 9.10 | 8.43 | +0.89 | 17.2% | 76 | 17.2% | -0.13 | 0.46 | 0.30 | 0.61 | — |
| — | 6.80 | 7.90 | 7.35 | +0.86 | 16.9% | 77 | 16.9% | -0.16 | 0.67 | 0.60 | 0.74 | — |
| — | 6.40 | 7.05 | 6.72 | +0.83 | 16.5% | 78 | 16.5% | -0.19 | 0.90 | 0.74 | 1.05 | — |
| — | 5.65 | 6.05 | 5.85 | +0.79 | 16.2% | 79 | 16.2% | -0.23 | 1.07 | 0.95 | 1.19 | — |
| — | 4.75 | 5.35 | 5.05 | +0.75 | 16.0% | 80 | 16.0% | -0.28 | 1.31 | 1.17 | 1.45 | — |
| — | 4.05 | 4.60 | 4.33 | +0.69 | 15.7% | 81 | 15.7% | -0.33 | 1.63 | 1.45 | 1.81 | — |
| — | 3.45 | 3.90 | 3.67 | +0.64 | 15.5% | 82 | 15.5% | -0.39 | 1.91 | 1.70 | 2.12 | — |
| — | 2.85 | 3.35 | 3.10 | +0.58 | 15.4% | 83 | 15.4% | -0.44 | 2.35 | 2.15 | 2.56 | — |
| — | 2.35 | 2.67 | 2.51 | +0.52 | 15.2% | 84 | 15.2% | -0.51 | 2.76 | 2.55 | 2.97 | — |
| — | 1.81 | 2.36 | 2.08 | +0.46 | 15.1% | 85 | 15.1% | -0.57 | 3.38 | 3.15 | 3.60 | — |
| — | 1.24 | 1.78 | 1.51 | +0.40 | 15.1% | 86 | 15.1% | -0.63 | 3.92 | 3.60 | 4.25 | — |
| — | 1.05 | 1.39 | 1.22 | +0.34 | 15.0% | 87 | 15.0% | -0.68 | 4.62 | 4.35 | 4.90 | — |
| — | 0.75 | 1.15 | 0.95 | +0.29 | 15.1% | 88 | 15.1% | -0.73 | 5.40 | 5.05 | 5.75 | — |
| — | 0.38 | 0.72 | 0.55 | +0.20 | 15.1% | 90 | 15.1% | -0.82 | 6.90 | 6.35 | 7.45 | — |
| — | — | 0.95 | — | +0.13 | 15.4% | 92 | 15.4% | -0.90 | 8.70 | 7.10 | 10.30 | — |
| — | 0.01 | 0.47 | 0.24 | +0.09 | 15.7% | 94 | 15.7% | -0.98 | 10.82 | 10.35 | 11.30 | — |
| — | 0.01 | 0.41 | 0.21 | +0.07 | 15.9% | 95 | 15.9% | -1.00 | 11.65 | 11.25 | 12.05 | — |
| — | — | 0.34 | — | +0.03 | 17.4% | 100 | 17.4% | -1.00 | 16.75 | 16.15 | 17.35 | — |
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.