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 | |
| — | 16.45 | 17.55 | 17.00 | — | — | 67 | 21.2% | -0.04 | — | — | 0.88 | — |
| — | 13.55 | 15.10 | 14.32 | +0.93 | 19.6% | 70 | 19.6% | -0.07 | 0.33 | 0.05 | 0.61 | — |
| — | 12.00 | 12.85 | 12.43 | +0.91 | 18.7% | 72 | 18.7% | -0.09 | 0.36 | 0.17 | 0.56 | — |
| — | 10.20 | 11.05 | 10.62 | +0.88 | 17.9% | 74 | 17.9% | -0.12 | 0.60 | 0.37 | 0.83 | — |
| — | 8.50 | 10.35 | 9.43 | +0.84 | 17.1% | 76 | 17.1% | -0.17 | 0.95 | 0.82 | 1.09 | — |
| — | 7.15 | 7.85 | 7.50 | +0.78 | 16.5% | 78 | 16.5% | -0.23 | 1.20 | 0.98 | 1.42 | — |
| — | 6.35 | 6.95 | 6.65 | +0.75 | 16.2% | 79 | 16.2% | -0.26 | 1.45 | 1.20 | 1.70 | — |
| — | 5.65 | 6.70 | 6.17 | +0.72 | 16.0% | 80 | 16.0% | -0.30 | 1.78 | 1.47 | 2.09 | — |
| — | 5.00 | 5.70 | 5.35 | +0.68 | 15.7% | 81 | 15.7% | -0.34 | 2.19 | 1.97 | 2.41 | — |
| — | 4.45 | 4.90 | 4.67 | +0.63 | 15.5% | 82 | 15.5% | -0.39 | 2.48 | 2.32 | 2.64 | — |
| — | 3.85 | 4.30 | 4.08 | +0.59 | 15.4% | 83 | 15.4% | -0.44 | 2.80 | 2.61 | 2.99 | — |
| — | 3.25 | 3.90 | 3.58 | +0.54 | 15.2% | 84 | 15.2% | -0.49 | 3.40 | 3.15 | 3.65 | — |
| — | 2.79 | 3.35 | 3.07 | +0.50 | 15.1% | 85 | 15.1% | -0.54 | 3.95 | 3.70 | 4.20 | — |
| — | 2.36 | 2.82 | 2.59 | +0.45 | 15.0% | 86 | 15.0% | -0.59 | 4.45 | 4.20 | 4.70 | — |
| — | 1.96 | 2.39 | 2.17 | +0.41 | 14.9% | 87 | 14.9% | -0.64 | 4.95 | 4.70 | 5.20 | — |
| — | 1.61 | 2.10 | 1.85 | +0.36 | 14.8% | 88 | 14.8% | -0.69 | 5.80 | 5.55 | 6.05 | — |
| — | 1.19 | 1.51 | 1.35 | +0.28 | 14.8% | 90 | 14.8% | -0.77 | 7.65 | 6.85 | 8.45 | — |
| — | 0.70 | 1.10 | 0.90 | +0.21 | 14.8% | 92 | 14.8% | -0.85 | 8.97 | 8.50 | 9.45 | — |
| — | 0.48 | 0.82 | 0.65 | +0.16 | 14.9% | 94 | 14.9% | -0.92 | 10.80 | 10.40 | 11.20 | — |
| — | 0.01 | 0.95 | 0.48 | +0.10 | 15.3% | 97 | 15.3% | -1.00 | 13.82 | 12.30 | 15.35 | — |
| — | — | 0.66 | — | +0.06 | 15.8% | 100 | 15.8% | -1.00 | 16.45 | 14.80 | 18.10 | — |
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.