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 | |
| — | 16.05 | 18.20 | 17.12 | +0.99 | 62.4% | 67 | 62.4% | -0.01 | — | — | 1.01 | — |
| — | 14.65 | 17.75 | 16.20 | +0.99 | 62.0% | 68 | 62.0% | -0.01 | — | — | 0.09 | — |
| — | 14.10 | 16.65 | 15.38 | +0.98 | 61.5% | 69 | 61.5% | -0.02 | — | — | 0.10 | — |
| — | 12.75 | 15.25 | 14.00 | +0.97 | 61.0% | 70 | 61.0% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 11.70 | 14.85 | 13.28 | +0.96 | 60.6% | 71 | 60.6% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 11.25 | 13.55 | 12.40 | +0.95 | 60.1% | 72 | 60.1% | -0.05 | 0.16 | 0.09 | 0.23 | — |
| — | 10.30 | 12.40 | 11.35 | +0.93 | 59.6% | 73 | 59.6% | -0.07 | 0.26 | 0.13 | 0.38 | — |
| — | 9.20 | 10.85 | 10.03 | +0.91 | 59.2% | 74 | 59.2% | -0.09 | 0.33 | 0.21 | 0.45 | — |
| — | 8.40 | 10.10 | 9.25 | +0.89 | 58.7% | 75 | 58.7% | -0.11 | 0.37 | 0.28 | 0.46 | — |
| — | 7.55 | 9.20 | 8.38 | +0.86 | 58.3% | 76 | 58.3% | -0.14 | 0.50 | 0.39 | 0.61 | — |
| — | 6.95 | 8.35 | 7.65 | +0.83 | 57.9% | 77 | 57.9% | -0.17 | 0.67 | 0.55 | 0.78 | — |
| — | 6.30 | 7.20 | 6.75 | +0.79 | 57.6% | 78 | 57.6% | -0.21 | 0.85 | 0.70 | 1.00 | — |
| — | 5.50 | 6.50 | 6.00 | +0.75 | 57.3% | 79 | 57.3% | -0.25 | 1.00 | 0.79 | 1.21 | — |
| — | 4.90 | 5.85 | 5.38 | +0.71 | 57.0% | 80 | 57.0% | -0.29 | 1.40 | 1.24 | 1.55 | — |
| — | 4.30 | 4.95 | 4.62 | +0.66 | 56.7% | 81 | 56.7% | -0.34 | 1.76 | 1.54 | 1.98 | — |
| — | 3.50 | 4.30 | 3.90 | +0.61 | 56.5% | 82 | 56.5% | -0.39 | 2.11 | 1.92 | 2.30 | — |
| — | 3.10 | 3.65 | 3.38 | +0.55 | 56.3% | 83 | 56.3% | -0.45 | 2.56 | 2.29 | 2.82 | — |
| — | 2.61 | 3.00 | 2.81 | — | — | 84 | 56.2% | -0.50 | 3.21 | 2.81 | 3.60 | — |
| — | 2.23 | 2.63 | 2.43 | — | — | 85 | 56.1% | -0.56 | 3.65 | 3.15 | 4.15 | — |
| — | 1.83 | 2.30 | 2.06 | — | — | 86 | 56.1% | -0.61 | 4.33 | 3.85 | 4.80 | — |
| — | 1.54 | 1.89 | 1.72 | — | — | 87 | — | — | 4.75 | 4.20 | 5.30 | — |
| — | 1.27 | 1.59 | 1.43 | +0.30 | 56.1% | 88 | 56.1% | -0.70 | 5.62 | 5.15 | 6.10 | — |
| — | 1.02 | 1.38 | 1.20 | — | — | 89 | 56.2% | -0.75 | 5.92 | 4.95 | 6.90 | — |
| — | 0.83 | 1.00 | 0.92 | +0.22 | 56.4% | 90 | 56.4% | -0.79 | 6.78 | 5.60 | 7.95 | — |
| — | 0.63 | 0.95 | 0.79 | +0.18 | 56.5% | 91 | 56.5% | -0.82 | 7.90 | 6.85 | 8.95 | — |
| — | 0.52 | 0.88 | 0.70 | +0.15 | 56.8% | 92 | — | — | 8.53 | 7.25 | 9.80 | — |
| — | 0.38 | 0.78 | 0.58 | — | — | 93 | 57.0% | -0.88 | 9.65 | 8.60 | 10.70 | — |
| — | 0.26 | 0.66 | 0.46 | — | — | 94 | — | — | 10.68 | 9.80 | 11.55 | — |
| — | 0.22 | 0.40 | 0.31 | — | — | 95 | — | — | 11.40 | 10.10 | 12.70 | — |
| — | 0.18 | 0.59 | 0.39 | — | — | 96 | — | — | 12.70 | 11.75 | 13.65 | — |
| — | 0.13 | 0.64 | 0.39 | — | — | 97 | — | — | 13.20 | 12.00 | 14.40 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 58.9% | 98 | — | — | 14.43 | 13.45 | 15.40 | — |
| — | 0.06 | 0.32 | 0.19 | +0.03 | 59.7% | 100 | — | — | 16.23 | 15.30 | 17.15 | — |
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.