Spot 83.08
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 15.80 | 14.78 | +0.91 | 49.6% | 69 | 49.6% | -0.09 | 0.34 | 0.02 | 0.65 | — |
| — | 12.20 | 14.90 | 13.55 | +0.90 | 48.9% | 70 | 48.9% | -0.10 | 0.64 | 0.02 | 1.25 | — |
| — | 11.30 | 13.95 | 12.62 | +0.88 | 48.3% | 71 | 48.3% | -0.12 | 0.72 | 0.19 | 1.26 | — |
| — | 11.30 | 13.05 | 12.18 | +0.86 | 47.6% | 72 | 47.6% | -0.14 | 0.69 | 0.36 | 1.03 | — |
| — | 10.35 | 12.20 | 11.28 | +0.84 | 47.0% | 73 | 47.0% | -0.16 | 0.76 | 0.45 | 1.07 | — |
| — | 8.80 | 11.15 | 9.97 | +0.82 | 46.3% | 74 | 46.3% | -0.18 | 1.04 | 0.68 | 1.40 | — |
| — | 8.75 | 10.55 | 9.65 | +0.80 | 45.7% | 75 | 45.7% | -0.20 | 1.18 | 0.95 | 1.40 | — |
| — | 7.80 | 9.80 | 8.80 | +0.77 | 45.0% | 76 | 45.0% | -0.23 | 1.45 | 1.19 | 1.70 | — |
| — | 7.00 | 9.05 | 8.03 | +0.74 | 44.4% | 77 | 44.4% | -0.26 | 1.52 | 1.06 | 1.99 | — |
| — | 6.40 | 8.35 | 7.38 | +0.71 | 43.9% | 78 | 43.9% | -0.29 | 1.81 | 1.36 | 2.26 | — |
| — | 6.05 | 7.70 | 6.88 | +0.68 | 43.4% | 79 | 43.4% | -0.32 | 2.27 | 1.91 | 2.64 | — |
| — | 5.40 | 6.30 | 5.85 | +0.65 | 42.9% | 80 | 42.9% | -0.36 | 2.59 | 2.20 | 2.98 | — |
| — | 4.75 | 6.20 | 5.47 | +0.61 | 42.5% | 81 | 42.5% | -0.39 | 3.11 | 2.67 | 3.55 | — |
| — | 4.30 | 5.20 | 4.75 | +0.57 | 42.1% | 82 | 42.1% | -0.43 | 3.40 | 2.90 | 3.90 | — |
| — | 3.75 | 5.10 | 4.42 | +0.53 | 41.8% | 83 | 41.8% | -0.47 | 3.63 | 2.77 | 4.50 | — |
| — | 3.00 | 4.25 | 3.62 | +0.49 | 41.5% | 84 | 41.5% | -0.51 | 4.83 | 3.85 | 5.80 | — |
| — | 3.10 | 3.35 | 3.23 | +0.45 | 41.3% | 85 | 41.3% | -0.55 | 5.03 | 4.65 | 5.40 | — |
| — | 2.51 | 2.96 | 2.73 | +0.42 | 41.2% | 86 | 41.2% | -0.59 | 5.85 | 4.80 | 6.90 | — |
| — | 2.02 | 3.05 | 2.54 | +0.38 | 41.1% | 87 | 41.1% | -0.63 | 6.00 | 5.20 | 6.80 | — |
| — | 1.79 | 2.55 | 2.17 | +0.34 | 41.0% | 88 | 41.0% | -0.66 | 6.88 | 6.25 | 7.50 | — |
| — | 1.66 | 2.26 | 1.96 | +0.31 | 41.1% | 89 | 41.1% | -0.70 | 7.83 | 6.70 | 8.95 | — |
| — | 1.14 | 1.73 | 1.44 | +0.28 | 41.1% | 90 | 41.1% | -0.73 | 8.68 | 7.60 | 9.75 | — |
| — | 0.58 | 2.02 | 1.30 | +0.25 | 41.3% | 91 | 41.3% | -0.76 | 9.28 | 8.00 | 10.55 | — |
| — | 0.97 | 1.75 | 1.36 | +0.22 | 41.5% | 92 | 41.5% | -0.78 | 10.18 | 8.95 | 11.40 | — |
| — | 0.84 | 1.09 | 0.96 | +0.20 | 41.7% | 93 | 41.7% | -0.81 | 10.95 | 9.65 | 12.25 | — |
| — | 0.48 | 1.18 | 0.83 | +0.18 | 42.0% | 94 | 42.0% | -0.83 | 11.80 | 10.50 | 13.10 | — |
| — | 0.38 | 1.38 | 0.88 | +0.16 | 42.4% | 95 | 42.4% | -0.85 | 12.70 | 11.40 | 14.00 | — |
| — | 0.25 | 1.35 | 0.80 | +0.14 | 42.8% | 96 | 42.8% | -0.87 | 13.53 | 12.10 | 14.95 | — |
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.