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 | |
| — | 16.30 | 17.35 | 16.82 | +1.00 | 54.0% | 67 | 54.0% | +0.00 | — | — | 0.01 | — |
| — | 15.30 | 16.35 | 15.82 | +1.00 | 52.5% | 68 | 52.5% | +0.00 | — | — | 0.30 | — |
| — | 14.20 | 15.35 | 14.78 | +1.00 | 51.0% | 69 | 51.0% | +0.00 | — | — | 0.28 | — |
| — | 13.35 | 14.40 | 13.88 | +1.00 | 49.6% | 70 | 49.6% | +0.00 | — | — | 0.03 | — |
| — | 12.00 | 13.70 | 12.85 | +1.00 | 48.2% | 71 | 48.2% | -0.00 | — | — | 0.08 | — |
| — | 11.10 | 12.30 | 11.70 | +1.00 | 46.9% | 72 | 46.9% | -0.00 | — | — | 0.10 | — |
| — | 9.45 | 12.10 | 10.78 | +1.00 | 45.7% | 73 | 45.7% | -0.00 | — | — | 0.01 | — |
| — | 8.95 | 10.70 | 9.82 | +1.00 | 44.6% | 74 | 44.6% | -0.00 | — | — | 0.01 | — |
| — | 7.95 | 9.60 | 8.78 | +1.00 | 43.7% | 75 | 43.7% | -0.00 | — | — | 0.02 | — |
| — | 7.10 | 8.50 | 7.80 | +1.00 | 42.9% | 76 | 42.9% | -0.00 | — | — | 0.07 | — |
| — | 6.20 | 7.25 | 6.72 | +1.00 | 42.3% | 77 | 42.3% | -0.00 | — | — | 0.04 | — |
| — | 5.35 | 6.95 | 6.15 | +0.99 | 42.0% | 78 | 42.0% | -0.01 | — | — | 0.08 | — |
| — | 4.00 | 6.10 | 5.05 | +0.97 | 41.8% | 79 | 41.8% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 3.05 | 4.55 | 3.80 | +0.92 | 41.8% | 80 | 41.8% | -0.07 | 0.09 | 0.01 | 0.17 | — |
| — | 2.59 | 3.40 | 3.00 | +0.85 | 42.0% | 81 | 42.0% | -0.16 | 0.16 | 0.02 | 0.30 | — |
| — | 1.86 | 2.30 | 2.08 | +0.72 | 42.5% | 82 | 42.5% | -0.28 | 0.43 | 0.35 | 0.52 | — |
| — | 1.20 | 1.95 | 1.57 | +0.57 | 43.2% | 83 | 43.2% | -0.41 | 0.73 | 0.54 | 0.92 | — |
| — | 0.73 | 1.14 | 0.94 | +0.43 | 44.2% | 84 | 44.2% | -0.57 | 1.12 | 0.69 | 1.56 | — |
| — | 0.47 | 0.66 | 0.56 | +0.30 | 45.4% | 85 | 45.4% | -0.69 | 1.62 | 1.16 | 2.09 | — |
| — | 0.23 | 0.35 | 0.29 | +0.20 | 46.8% | 86 | 46.8% | -0.79 | 2.53 | 2.17 | 2.89 | — |
| — | 0.15 | 0.26 | 0.20 | +0.13 | 48.5% | 87 | 48.5% | -0.87 | 3.28 | 2.56 | 4.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 50.5% | 88 | 50.5% | -0.92 | 4.30 | 3.00 | 5.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.06 | 52.7% | 89 | 52.7% | -0.95 | 5.50 | 4.45 | 6.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 55.3% | 90 | 55.3% | -0.97 | 6.20 | 5.70 | 6.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 58.1% | 91 | 58.1% | -0.98 | 7.58 | 6.65 | 8.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 61.1% | 92 | 61.1% | -0.98 | 8.00 | 6.45 | 9.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 64.2% | 93 | 64.2% | -0.99 | 8.85 | 7.45 | 10.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 67.2% | 94 | 67.2% | -0.99 | 9.97 | 8.85 | 11.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 70.2% | 95 | 70.2% | -1.00 | 11.30 | 10.30 | 12.30 | — |
| — | — | 0.75 | — | +0.01 | 73.2% | 96 | 73.2% | -1.00 | 12.32 | 11.10 | 13.55 | — |
| — | — | 0.04 | — | +0.00 | 76.1% | 97 | 76.1% | -1.00 | 13.25 | 12.30 | 14.20 | — |
| — | — | 0.04 | — | +0.00 | 78.9% | 98 | 78.9% | -1.00 | 14.72 | 13.30 | 16.15 | — |
| — | — | 0.04 | — | +0.00 | 81.8% | 99 | 81.8% | -1.00 | 15.47 | 14.25 | 16.70 | — |
| — | — | 0.04 | — | +0.00 | 84.6% | 100 | 84.6% | -1.00 | 16.30 | 14.60 | 18.00 | — |
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.