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 | |
| — | 15.45 | 18.45 | 16.95 | +1.00 | 54.2% | 67 | 54.2% | -0.01 | — | — | 0.35 | — |
| — | 14.35 | 16.95 | 15.65 | +0.99 | 54.1% | 68 | 54.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 13.55 | 15.95 | 14.75 | +0.99 | 53.9% | 69 | 53.9% | -0.01 | — | — | 0.75 | — |
| — | 12.70 | 14.65 | 13.68 | +0.98 | 53.7% | 70 | 53.7% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 11.35 | 14.05 | 12.70 | +0.98 | 53.5% | 71 | 53.5% | -0.03 | 0.17 | 0.06 | 0.28 | — |
| — | 10.50 | 13.55 | 12.03 | +0.96 | 53.3% | 72 | 53.3% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 10.45 | 12.05 | 11.25 | +0.96 | 53.2% | 72.5 | 53.2% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 9.75 | 11.75 | 10.75 | +0.95 | 53.0% | 73 | 53.0% | -0.06 | 0.18 | 0.12 | 0.25 | — |
| — | 8.35 | 10.90 | 9.62 | +0.93 | 52.8% | 74 | 52.8% | -0.08 | 0.29 | 0.17 | 0.42 | — |
| — | 7.85 | 9.60 | 8.72 | +0.91 | 52.5% | 75 | 52.5% | -0.10 | 0.36 | 0.27 | 0.45 | — |
| — | 7.15 | 8.75 | 7.95 | +0.88 | 52.2% | 76 | 52.2% | -0.13 | 0.46 | 0.38 | 0.53 | — |
| — | 6.20 | 8.25 | 7.22 | +0.85 | 52.0% | 77 | 52.0% | -0.16 | 0.59 | 0.51 | 0.68 | — |
| — | 6.25 | 7.20 | 6.72 | +0.83 | 51.9% | 77.5 | 51.9% | -0.18 | 0.76 | 0.58 | 0.93 | — |
| — | 4.55 | 7.20 | 5.88 | +0.81 | 51.8% | 78 | 51.8% | -0.20 | 0.84 | 0.76 | 0.92 | — |
| — | 4.10 | 6.20 | 5.15 | +0.77 | 51.6% | 79 | 51.6% | -0.24 | 1.12 | 0.99 | 1.25 | — |
| — | 4.40 | 5.15 | 4.78 | +0.72 | 51.4% | 80 | 51.4% | -0.29 | 1.41 | 1.29 | 1.52 | — |
| — | 3.85 | 4.35 | 4.10 | +0.67 | 51.3% | 81 | 51.3% | -0.34 | 1.83 | 1.60 | 2.06 | — |
| — | 3.05 | 3.80 | 3.42 | +0.61 | 51.2% | 82 | 51.2% | -0.40 | 2.25 | 1.96 | 2.54 | — |
| — | 2.92 | 3.50 | 3.21 | +0.59 | 51.2% | 82.5 | 51.2% | -0.43 | 2.34 | 2.22 | 2.46 | — |
| — | 2.83 | 3.20 | 3.02 | +0.56 | 51.2% | 83 | 51.2% | -0.46 | 2.71 | 2.46 | 2.97 | — |
| — | 2.54 | 2.73 | 2.63 | +0.50 | 51.2% | 84 | 51.2% | -0.51 | 3.12 | 2.99 | 3.25 | — |
| — | 2.13 | 2.30 | 2.21 | +0.44 | 51.2% | 85 | 51.2% | -0.57 | 3.88 | 3.60 | 4.15 | — |
| — | 1.73 | 1.89 | 1.81 | +0.39 | 51.2% | 86 | 51.2% | -0.62 | 4.00 | 3.20 | 4.80 | — |
| — | 1.43 | 1.55 | 1.49 | +0.34 | 51.2% | 87 | 51.2% | -0.67 | 5.72 | 4.80 | 6.65 | — |
| — | 1.29 | 1.43 | 1.36 | +0.31 | 51.3% | 87.5 | 51.3% | -0.70 | 5.30 | 4.10 | 6.50 | — |
| — | 1.16 | 1.29 | 1.23 | +0.29 | 51.3% | 88 | 51.3% | -0.72 | 5.42 | 4.45 | 6.40 | — |
| — | 0.70 | 1.06 | 0.88 | +0.24 | 51.4% | 89 | 51.4% | -0.76 | 6.67 | 5.40 | 7.95 | — |
| — | 0.64 | 0.90 | 0.77 | +0.20 | 51.4% | 90 | 51.4% | -0.80 | 6.95 | 5.55 | 8.35 | — |
| — | 0.44 | 0.67 | 0.56 | +0.17 | 51.5% | 91 | 51.5% | -0.83 | 8.30 | 7.10 | 9.50 | — |
| — | 0.35 | 0.54 | 0.45 | +0.14 | 51.6% | 92 | 51.6% | -0.86 | 9.10 | 7.95 | 10.25 | — |
| — | 0.36 | 0.48 | 0.42 | +0.13 | 51.7% | 92.5 | 51.7% | -0.88 | 9.55 | 8.35 | 10.75 | — |
| — | 0.29 | 0.40 | 0.34 | +0.11 | 51.7% | 93 | 51.7% | -0.89 | 10.12 | 8.85 | 11.40 | — |
| — | 0.09 | 0.33 | 0.21 | +0.09 | 51.8% | 94 | 51.8% | -0.91 | 11.07 | 9.80 | 12.35 | — |
| — | 0.18 | 0.27 | 0.23 | +0.07 | 51.9% | 95 | 51.9% | -0.93 | 12.22 | 11.30 | 13.15 | — |
| — | 0.08 | 0.30 | 0.19 | +0.06 | 52.0% | 96 | 52.0% | -0.94 | 12.90 | 11.70 | 14.10 | — |
| — | 0.10 | 0.16 | 0.13 | +0.04 | 52.1% | 97.5 | 52.1% | -0.96 | 14.50 | 12.95 | 16.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 52.3% | 100 | 52.3% | -0.98 | 16.52 | 15.30 | 17.75 | — |
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.