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 | |
| 0 | 13.40 | 15.95 | 14.68 | +0.94 | 45.3% | 69 | 45.3% | -0.06 | 0.23 | 0.14 | 0.32 | — |
| — | 12.50 | 15.05 | 13.78 | +0.93 | 35.3% | 70 | 44.7% | -0.08 | 0.30 | 0.16 | 0.45 | — |
| — | 11.60 | 14.15 | 12.88 | +0.91 | 44.3% | 71 | 44.3% | -0.09 | 0.46 | 0.36 | 0.55 | — |
| — | 10.85 | 13.30 | 12.07 | +0.89 | 43.9% | 72 | 43.9% | -0.11 | 0.59 | 0.42 | 0.76 | — |
| — | 9.85 | 12.45 | 11.15 | +0.87 | 43.5% | 73 | 43.5% | -0.13 | 0.77 | 0.45 | 1.08 | — |
| — | 9.00 | 11.60 | 10.30 | +0.85 | 43.2% | 74 | 43.2% | -0.15 | 1.00 | 0.68 | 1.32 | — |
| — | 8.35 | 10.80 | 9.57 | +0.83 | 43.0% | 75 | 43.0% | -0.18 | 1.08 | 0.86 | 1.31 | — |
| — | 7.50 | 10.00 | 8.75 | +0.80 | 42.8% | 76 | — | — | 1.33 | 1.00 | 1.67 | — |
| — | 6.60 | 9.25 | 7.92 | — | — | 77 | 42.7% | -0.23 | 1.56 | 1.38 | 1.75 | — |
| — | 7.00 | 7.75 | 7.38 | — | — | 78 | 42.6% | -0.27 | 1.90 | 1.62 | 2.17 | — |
| — | 6.20 | 7.15 | 6.67 | — | — | 79 | 42.5% | -0.30 | 2.25 | 1.89 | 2.60 | — |
| — | 5.60 | 6.40 | 6.00 | +0.66 | 42.5% | 80 | 42.5% | -0.34 | 2.52 | 2.20 | 2.83 | — |
| — | 5.25 | 5.75 | 5.50 | +0.63 | 42.5% | 81 | 42.5% | -0.37 | 2.90 | 2.65 | 3.15 | — |
| — | 4.75 | 5.35 | 5.05 | — | — | 82 | 42.4% | -0.41 | 3.30 | 3.10 | 3.50 | — |
| — | 4.05 | 4.80 | 4.42 | +0.55 | 42.5% | 83 | — | — | 4.10 | 3.60 | 4.60 | — |
| — | 3.85 | 4.15 | 4.00 | +0.51 | 42.5% | 84 | 42.5% | -0.49 | 4.33 | 3.85 | 4.80 | — |
| — | 3.30 | 3.65 | 3.48 | +0.47 | 42.5% | 85 | 42.5% | -0.53 | 4.95 | 4.65 | 5.25 | — |
| — | 2.90 | 3.35 | 3.12 | +0.44 | 42.5% | 86 | 42.5% | -0.57 | 5.55 | 5.20 | 5.90 | — |
| — | 2.42 | 2.89 | 2.65 | — | — | 87 | — | — | 6.35 | 5.85 | 6.85 | — |
| — | 2.21 | 2.56 | 2.38 | — | — | 88 | — | — | 6.40 | 5.55 | 7.25 | — |
| — | 1.86 | 2.29 | 2.08 | +0.33 | 42.7% | 89 | 42.7% | -0.67 | 7.95 | 7.15 | 8.75 | — |
| — | 1.50 | 2.02 | 1.76 | +0.30 | 42.7% | 90 | 42.7% | -0.71 | 7.83 | 6.85 | 8.80 | — |
| — | 1.39 | 1.68 | 1.53 | +0.27 | 42.8% | 91 | 42.8% | -0.74 | 8.78 | 7.25 | 10.30 | — |
| — | 1.16 | 1.48 | 1.32 | +0.24 | 42.9% | 92 | 42.9% | -0.77 | 9.95 | 8.65 | 11.25 | — |
| — | 1.01 | 1.40 | 1.21 | +0.22 | 42.9% | 93 | 42.9% | -0.79 | 10.78 | 9.45 | 12.10 | — |
| — | 0.80 | 1.15 | 0.97 | +0.19 | 43.0% | 94 | 43.0% | -0.82 | 11.57 | 10.30 | 12.85 | — |
| — | 0.70 | 0.97 | 0.83 | +0.17 | 43.1% | 95 | 43.1% | -0.84 | 12.50 | 11.20 | 13.80 | — |
| — | 0.58 | 1.00 | 0.79 | +0.15 | 43.3% | 96 | 43.3% | -0.86 | 13.35 | 12.20 | 14.50 | — |
| — | 0.24 | 0.81 | 0.53 | +0.09 | 44.0% | 100 | 44.0% | -0.92 | 17.25 | 15.60 | 18.90 | — |
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.