Spot 83.60
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 18.15 | 16.68 | +1.00 | 63.0% | 67 | 63.0% | -0.00 | — | — | 0.05 | — |
| — | 14.30 | 16.50 | 15.40 | +1.00 | 65.8% | 68 | 65.8% | -0.00 | — | — | 0.03 | — |
| — | 13.55 | 15.15 | 14.35 | +1.00 | 68.4% | 69 | 68.4% | -0.00 | — | — | 0.04 | — |
| — | 12.40 | 14.15 | 13.28 | +1.00 | 70.6% | 70 | 70.6% | -0.00 | — | — | 0.02 | — |
| — | 11.50 | 13.10 | 12.30 | +0.99 | 72.4% | 71 | 72.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.35 | 12.75 | 11.55 | +0.99 | 73.5% | 72 | 73.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 9.75 | 11.40 | 10.57 | — | — | 73 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 9.05 | 10.15 | 9.60 | — | — | 74 | 70.7% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 7.95 | 9.30 | 8.62 | — | — | 75 | — | — | 0.14 | 0.09 | 0.20 | — |
| — | 6.80 | 8.50 | 7.65 | — | — | 76 | 76.3% | -0.07 | 0.21 | 0.09 | 0.33 | — |
| — | 6.00 | 7.65 | 6.83 | — | — | 77 | — | — | 0.29 | 0.26 | 0.33 | — |
| — | 5.40 | 7.15 | 6.28 | — | — | 78 | — | — | 0.42 | 0.37 | 0.48 | — |
| — | 4.25 | 5.70 | 4.97 | +0.81 | 73.9% | 79 | — | — | 0.63 | 0.53 | 0.73 | — |
| — | 4.15 | 4.70 | 4.42 | +0.76 | 74.0% | 80 | 74.0% | -0.24 | 0.82 | 0.71 | 0.93 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 81 | — | — | 1.16 | 1.07 | 1.25 | — |
| — | 3.00 | 3.45 | 3.23 | — | — | 82 | — | — | 1.47 | 1.41 | 1.53 | — |
| — | 2.43 | 2.80 | 2.62 | — | — | 83 | 74.7% | -0.44 | 1.93 | 1.79 | 2.06 | — |
| — | 2.05 | 2.24 | 2.15 | — | — | 84 | — | — | 2.46 | 2.36 | 2.55 | — |
| — | 1.62 | 1.83 | 1.73 | — | — | 85 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 1.24 | 1.47 | 1.35 | — | — | 86 | — | — | 3.73 | 3.35 | 4.10 | — |
| — | 0.96 | 1.25 | 1.10 | — | — | 87 | 76.2% | -0.70 | 4.45 | 4.10 | 4.80 | — |
| — | 0.76 | 0.89 | 0.82 | — | — | 88 | 76.4% | -0.76 | 5.33 | 4.60 | 6.05 | — |
| — | 0.50 | 0.67 | 0.58 | — | — | 89 | 76.6% | -0.80 | 5.90 | 5.05 | 6.75 | — |
| — | 0.41 | 0.48 | 0.45 | +0.16 | 77.1% | 90 | 77.1% | -0.84 | 7.08 | 6.40 | 7.75 | — |
| — | 0.27 | 0.40 | 0.34 | +0.12 | 77.6% | 91 | 77.6% | -0.88 | 7.92 | 6.65 | 9.20 | — |
| — | 0.16 | 0.36 | 0.26 | +0.10 | 78.1% | 92 | 78.1% | -0.91 | 8.75 | 7.55 | 9.95 | — |
| — | 0.14 | 0.20 | 0.17 | +0.07 | 78.5% | 93 | 78.5% | -0.93 | 9.75 | 8.60 | 10.90 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 78.9% | 94 | 78.9% | -0.95 | 10.65 | 9.45 | 11.85 | — |
| — | 0.09 | 0.12 | 0.10 | +0.04 | 79.1% | 95 | 79.1% | -0.96 | 11.38 | 10.15 | 12.60 | — |
| — | — | 0.13 | — | +0.03 | 79.2% | 96 | 79.2% | -0.97 | 12.38 | 11.15 | 13.60 | — |
| — | — | 0.07 | — | +0.02 | 79.1% | 97 | 79.1% | -0.98 | 13.50 | 12.20 | 14.80 | — |
| — | — | 0.12 | — | +0.01 | 78.7% | 98 | 78.7% | -0.99 | 14.32 | 13.10 | 15.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 77.2% | 100 | 77.2% | -1.00 | 16.25 | 14.90 | 17.60 | — |
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.