Spot 83.55
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 18.60 | 17.35 | +0.96 | 46.2% | 67 | 46.2% | -0.04 | 0.24 | 0.01 | 0.48 | — |
| — | 14.90 | 17.95 | 16.43 | +0.96 | 45.9% | 68 | 45.9% | -0.05 | 0.28 | 0.02 | 0.54 | — |
| 0 | 14.15 | 16.60 | 15.38 | +0.94 | 45.6% | 69 | 45.6% | -0.06 | 0.35 | 0.01 | 0.70 | 9 |
| — | 13.10 | 15.75 | 14.43 | +0.93 | 45.3% | 70 | 45.3% | -0.08 | 0.33 | 0.18 | 0.48 | — |
| — | 12.35 | 14.10 | 13.22 | +0.91 | 45.1% | 71 | 45.1% | -0.09 | 0.41 | 0.21 | 0.61 | — |
| — | 11.75 | 13.20 | 12.47 | +0.90 | 44.8% | 72 | 44.8% | -0.11 | 0.69 | 0.18 | 1.19 | — |
| — | 10.70 | 12.55 | 11.62 | +0.87 | 44.6% | 73 | 44.6% | -0.13 | 0.76 | 0.42 | 1.10 | — |
| — | 10.05 | 11.95 | 11.00 | +0.85 | 44.4% | 74 | 44.4% | -0.15 | 0.90 | 0.77 | 1.02 | — |
| — | 9.05 | 11.30 | 10.18 | +0.83 | 44.2% | 75 | 44.2% | -0.18 | 1.05 | 0.87 | 1.24 | — |
| — | 8.55 | 10.40 | 9.47 | +0.80 | 44.0% | 76 | 44.0% | -0.21 | 1.33 | 1.16 | 1.50 | — |
| — | 7.65 | 9.75 | 8.70 | +0.77 | 43.8% | 77 | 43.8% | -0.24 | 1.55 | 1.08 | 2.02 | — |
| — | 7.10 | 9.05 | 8.07 | +0.73 | 43.7% | 78 | 43.7% | -0.27 | 1.73 | 1.34 | 2.12 | — |
| — | 6.45 | 8.35 | 7.40 | +0.70 | 43.6% | 79 | 43.6% | -0.30 | 2.08 | 1.81 | 2.35 | — |
| — | 5.80 | 7.65 | 6.72 | +0.66 | 43.5% | 80 | 43.5% | -0.34 | 2.48 | 2.17 | 2.80 | — |
| — | 5.25 | 7.05 | 6.15 | +0.63 | 43.4% | 81 | 43.4% | -0.38 | 2.91 | 2.62 | 3.20 | — |
| — | 4.40 | 6.50 | 5.45 | +0.59 | 43.4% | 82 | 43.4% | -0.42 | 3.38 | 2.95 | 3.80 | — |
| — | 3.30 | 4.90 | 4.10 | +0.55 | 43.3% | 83 | 43.3% | -0.45 | 4.28 | 3.60 | 4.95 | — |
| — | 3.65 | 5.40 | 4.53 | +0.51 | 43.3% | 84 | 43.3% | -0.49 | 3.88 | 3.05 | 4.70 | — |
| — | 2.91 | 3.95 | 3.43 | +0.47 | 43.3% | 85 | 43.3% | -0.53 | 4.90 | 4.60 | 5.20 | — |
| — | 2.25 | 3.70 | 2.98 | +0.43 | 43.4% | 86 | 43.4% | -0.57 | 5.53 | 5.05 | 6.00 | — |
| — | 2.54 | 3.15 | 2.85 | +0.40 | 43.4% | 87 | 43.4% | -0.61 | 5.78 | 4.70 | 6.85 | — |
| — | 1.32 | 2.71 | 2.02 | +0.36 | 43.5% | 88 | 43.5% | -0.64 | 6.78 | 6.30 | 7.25 | — |
| — | 1.89 | 2.64 | 2.27 | +0.33 | 43.6% | 89 | 43.6% | -0.67 | 7.15 | 6.30 | 8.00 | — |
| — | 1.68 | 2.52 | 2.10 | +0.30 | 43.7% | 90 | — | — | 7.83 | 6.80 | 8.85 | — |
| — | 1.41 | 1.90 | 1.66 | +0.27 | 43.8% | 91 | 43.8% | -0.74 | 8.60 | 7.55 | 9.65 | — |
| — | 1.24 | 1.63 | 1.44 | +0.24 | 43.9% | 92 | 43.9% | -0.76 | 9.47 | 8.65 | 10.30 | — |
| — | 0.86 | 1.77 | 1.31 | +0.22 | 44.1% | 93 | 44.1% | -0.79 | 10.35 | 9.45 | 11.25 | — |
| — | 0.44 | 1.70 | 1.07 | +0.19 | 44.2% | 94 | 44.2% | -0.81 | 11.38 | 10.15 | 12.60 | — |
| — | 0.53 | 1.23 | 0.88 | +0.17 | 44.4% | 95 | 44.4% | -0.83 | 12.22 | 11.00 | 13.45 | — |
| — | 0.05 | 0.77 | 0.41 | +0.09 | 45.3% | 100 | 45.3% | -0.91 | 16.60 | 15.75 | 17.45 | — |
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.