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 | |
| — | 15.75 | 17.60 | 16.68 | +1.00 | 58.7% | 67 | 58.7% | -0.00 | — | — | 0.22 | — |
| — | 14.65 | 16.10 | 15.38 | +1.00 | 60.8% | 68 | 60.8% | -0.00 | — | — | 0.03 | — |
| — | 13.55 | 15.00 | 14.28 | +1.00 | 62.8% | 69 | 62.8% | -0.00 | — | — | 0.23 | — |
| — | 12.70 | 13.65 | 13.18 | +1.00 | 64.6% | 70 | 64.6% | -0.00 | — | — | 0.05 | — |
| — | 11.50 | 13.90 | 12.70 | +0.99 | 66.1% | 71 | 66.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 9.25 | 12.40 | 10.82 | +0.98 | 67.1% | 72 | 67.1% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 8.85 | 11.15 | 10.00 | +0.97 | 67.5% | 73 | 67.5% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 7.65 | 10.00 | 8.82 | +0.95 | 67.6% | 74 | 67.6% | -0.05 | 0.13 | 0.09 | 0.17 | — |
| — | 7.65 | 9.50 | 8.57 | +0.93 | 67.5% | 75 | 67.5% | -0.07 | 0.17 | 0.15 | 0.18 | — |
| — | 6.90 | 7.85 | 7.38 | +0.90 | 67.4% | 76 | 67.4% | -0.10 | 0.28 | 0.24 | 0.32 | — |
| — | 6.20 | 6.85 | 6.53 | +0.87 | 67.4% | 77 | 67.4% | -0.13 | 0.40 | 0.36 | 0.43 | — |
| — | 4.25 | 6.45 | 5.35 | +0.83 | 67.4% | 78 | 67.4% | -0.17 | 0.56 | 0.52 | 0.61 | — |
| — | 4.35 | 5.15 | 4.75 | +0.78 | 67.5% | 79 | 67.5% | -0.22 | 0.80 | 0.73 | 0.86 | — |
| — | 3.90 | 4.35 | 4.12 | +0.72 | 67.6% | 80 | 67.6% | -0.28 | 1.06 | 1.02 | 1.10 | — |
| — | 3.35 | 3.80 | 3.58 | +0.66 | 67.7% | 81 | 67.7% | -0.34 | 1.42 | 1.35 | 1.49 | — |
| — | 2.87 | 3.10 | 2.98 | +0.59 | 67.9% | 82 | 67.9% | -0.41 | 1.82 | 1.75 | 1.90 | — |
| — | 2.34 | 2.54 | 2.44 | +0.52 | 68.1% | 83 | 68.1% | -0.48 | 2.29 | 2.21 | 2.38 | — |
| — | 1.88 | 2.10 | 1.99 | +0.46 | 68.3% | 84 | 68.3% | -0.54 | 2.89 | 2.73 | 3.05 | — |
| — | 1.49 | 1.68 | 1.58 | +0.39 | 68.5% | 85 | 68.5% | -0.61 | 3.48 | 3.35 | 3.60 | — |
| — | 1.20 | 1.30 | 1.25 | +0.33 | 68.7% | 86 | 68.7% | -0.67 | 4.12 | 3.90 | 4.35 | — |
| — | 0.90 | 1.00 | 0.95 | +0.28 | 69.0% | 87 | 69.0% | -0.72 | 4.90 | 4.65 | 5.15 | — |
| — | 0.65 | 0.85 | 0.75 | +0.23 | 69.2% | 88 | 69.2% | -0.78 | 5.40 | 4.70 | 6.10 | — |
| — | 0.45 | 0.63 | 0.54 | +0.18 | 69.5% | 89 | 69.5% | -0.82 | 6.10 | 5.40 | 6.80 | — |
| — | 0.39 | 0.47 | 0.43 | +0.15 | 69.7% | 90 | 69.7% | -0.85 | 7.08 | 6.40 | 7.75 | — |
| — | 0.28 | 0.35 | 0.32 | +0.12 | 69.9% | 91 | 69.9% | -0.89 | 7.88 | 7.15 | 8.60 | — |
| — | 0.18 | 0.26 | 0.22 | +0.09 | 70.2% | 92 | 70.2% | -0.91 | 8.50 | 7.30 | 9.70 | — |
| — | 0.09 | 0.23 | 0.16 | +0.07 | 70.3% | 93 | 70.3% | -0.93 | 9.43 | 8.15 | 10.70 | — |
| — | 0.10 | 0.16 | 0.13 | +0.05 | 70.5% | 94 | 70.5% | -0.95 | 10.70 | 9.75 | 11.65 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 70.5% | 95 | 70.5% | -0.97 | 11.25 | 10.00 | 12.50 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 70.4% | 96 | 70.4% | -0.98 | 12.38 | 11.15 | 13.60 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 70.2% | 97 | 70.2% | -0.98 | 13.40 | 12.05 | 14.75 | — |
| — | — | 0.12 | — | +0.01 | 69.9% | 98 | 69.9% | -0.99 | 14.30 | 13.05 | 15.55 | — |
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.