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 | |
| — | 15.70 | 18.10 | 16.90 | +1.00 | 50.7% | 67 | 50.7% | -0.01 | — | — | 0.75 | — |
| — | 14.60 | 17.10 | 15.85 | +0.99 | 50.3% | 68 | 50.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 13.65 | 16.15 | 14.90 | +0.99 | 50.1% | 69 | 50.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 12.70 | 14.95 | 13.82 | +0.98 | 49.8% | 70 | 49.8% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 11.55 | 14.15 | 12.85 | +0.97 | 49.6% | 71 | 49.6% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 10.55 | 12.45 | 11.50 | +0.96 | 49.4% | 72 | 49.4% | -0.04 | 0.15 | 0.06 | 0.24 | — |
| — | 10.35 | 11.95 | 11.15 | +0.95 | 49.3% | 72.5 | 49.3% | -0.05 | 0.19 | 0.14 | 0.24 | — |
| — | 9.75 | 11.50 | 10.62 | +0.95 | 49.2% | 73 | 49.2% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 9.05 | 10.60 | 9.82 | +0.93 | 49.1% | 74 | 49.1% | -0.08 | 0.33 | 0.25 | 0.41 | — |
| — | 8.05 | 9.55 | 8.80 | +0.90 | 49.0% | 75 | 49.0% | -0.11 | 0.41 | 0.30 | 0.51 | — |
| — | 7.30 | 8.65 | 7.97 | +0.87 | 48.9% | 76 | 48.9% | -0.14 | 0.58 | 0.51 | 0.65 | — |
| — | 6.20 | 7.80 | 7.00 | +0.83 | 48.9% | 77 | 48.9% | -0.18 | 0.71 | 0.57 | 0.86 | — |
| — | 5.90 | 7.20 | 6.55 | +0.81 | 48.9% | 77.5 | 48.9% | -0.20 | 0.81 | 0.74 | 0.89 | — |
| — | 5.65 | 7.20 | 6.42 | +0.79 | 48.9% | 78 | 48.9% | -0.22 | 0.89 | 0.70 | 1.08 | — |
| — | 4.95 | 6.10 | 5.53 | +0.75 | 48.8% | 79 | 48.8% | -0.27 | 1.19 | 1.04 | 1.33 | — |
| — | 4.35 | 5.15 | 4.75 | +0.69 | 48.8% | 80 | 48.8% | -0.32 | 1.56 | 1.44 | 1.69 | — |
| — | 3.75 | 4.25 | 4.00 | +0.64 | 48.9% | 81 | 48.9% | -0.37 | 1.96 | 1.84 | 2.08 | — |
| — | 3.30 | 3.70 | 3.50 | +0.58 | 48.9% | 82 | 48.9% | -0.43 | 2.45 | 2.23 | 2.67 | — |
| — | 2.90 | 3.60 | 3.25 | +0.55 | 48.9% | 82.5 | 48.9% | -0.46 | 2.60 | 2.46 | 2.75 | — |
| — | 2.78 | 3.05 | 2.92 | +0.53 | 48.9% | 83 | 48.9% | -0.48 | 2.90 | 2.75 | 3.05 | — |
| — | 2.37 | 2.54 | 2.46 | +0.47 | 49.0% | 84 | 49.0% | -0.54 | 3.40 | 3.25 | 3.55 | — |
| — | 1.93 | 2.15 | 2.04 | +0.41 | 49.0% | 85 | 49.0% | -0.59 | 4.03 | 3.85 | 4.20 | — |
| — | 1.52 | 1.78 | 1.65 | +0.36 | 49.0% | 86 | 49.0% | -0.65 | 4.70 | 4.45 | 4.95 | — |
| — | 1.27 | 1.49 | 1.38 | +0.31 | 49.1% | 87 | 49.1% | -0.70 | 5.40 | 5.15 | 5.65 | — |
| — | 1.05 | 1.31 | 1.18 | +0.29 | 49.1% | 87.5 | 49.1% | -0.72 | 5.38 | 4.65 | 6.10 | — |
| — | 0.93 | 1.18 | 1.05 | +0.26 | 49.1% | 88 | 49.1% | -0.74 | 5.95 | 5.35 | 6.55 | — |
| — | 0.70 | 0.94 | 0.82 | +0.22 | 49.2% | 89 | 49.2% | -0.78 | 6.55 | 5.85 | 7.25 | — |
| — | 0.59 | 0.76 | 0.68 | +0.19 | 49.4% | 90 | 49.4% | -0.82 | 7.42 | 6.85 | 8.00 | — |
| — | 0.40 | 0.63 | 0.52 | +0.15 | 49.7% | 91 | 49.7% | -0.85 | 8.30 | 7.45 | 9.15 | — |
| 0 | 0.35 | 0.44 | 0.40 | +0.13 | 50.0% | 92 | 50.0% | -0.88 | 9.18 | 8.25 | 10.10 | — |
| — | 0.29 | 0.42 | 0.35 | +0.12 | 50.2% | 92.5 | 50.2% | -0.89 | 9.62 | 8.95 | 10.30 | — |
| — | 0.25 | 0.42 | 0.34 | +0.11 | 50.4% | 93 | 50.4% | -0.90 | 10.03 | 9.30 | 10.75 | — |
| — | 0.15 | 0.35 | 0.25 | +0.09 | 50.9% | 94 | 50.9% | -0.92 | 11.00 | 10.15 | 11.85 | — |
| — | 0.18 | 0.23 | 0.20 | +0.07 | 51.5% | 95 | 51.5% | -0.93 | 11.88 | 11.05 | 12.70 | — |
| — | 0.01 | 0.24 | 0.12 | +0.06 | 52.1% | 96 | 52.1% | -0.94 | 12.82 | 12.00 | 13.65 | — |
| — | 0.10 | 0.18 | 0.14 | +0.04 | 53.1% | 97.5 | 53.1% | -0.96 | 14.10 | 13.10 | 15.10 | — |
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.