Spot 83.42
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 16.55 | 16.00 | +1.00 | 63.9% | 67 | 63.9% | -0.00 | — | — | 0.25 | — |
| — | 14.45 | 15.55 | 15.00 | +1.00 | 62.9% | 68 | 62.9% | -0.00 | — | — | 0.24 | — |
| — | 13.45 | 14.55 | 14.00 | +1.00 | 62.1% | 69 | 62.1% | -0.00 | — | — | 0.02 | — |
| — | 12.45 | 13.55 | 13.00 | +1.00 | 61.7% | 70 | 61.7% | -0.00 | — | — | 0.01 | — |
| — | 11.45 | 12.55 | 12.00 | +1.00 | 61.4% | 71 | 61.4% | -0.00 | — | — | 0.05 | — |
| — | 10.45 | 11.55 | 11.00 | +1.00 | 61.4% | 72 | 61.4% | -0.00 | — | — | 0.13 | — |
| — | 9.45 | 10.55 | 10.00 | +1.00 | 61.4% | 73 | 61.4% | -0.00 | — | — | 0.25 | — |
| — | 8.45 | 10.50 | 9.47 | +1.00 | 61.2% | 74 | 61.2% | -0.00 | — | — | 0.28 | — |
| — | 7.30 | 8.60 | 7.95 | +0.99 | 60.6% | 75 | 60.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.45 | 7.60 | 7.03 | +0.98 | 59.6% | 76 | 59.6% | -0.02 | — | — | 0.03 | — |
| — | 5.75 | 6.60 | 6.17 | +0.97 | 58.1% | 77 | 58.1% | -0.03 | — | — | 0.17 | — |
| — | 5.05 | 5.65 | 5.35 | +0.95 | 56.5% | 78 | 56.5% | -0.05 | 0.11 | 0.05 | 0.17 | — |
| — | 4.15 | 4.70 | 4.42 | +0.91 | 54.9% | 79 | 54.9% | -0.09 | 0.15 | 0.12 | 0.18 | — |
| — | 2.87 | 3.80 | 3.33 | +0.86 | 53.4% | 80 | 53.4% | -0.14 | 0.26 | 0.21 | 0.30 | — |
| — | 2.52 | 2.97 | 2.75 | +0.78 | 52.2% | 81 | 52.2% | -0.22 | 0.42 | 0.37 | 0.47 | — |
| — | 1.91 | 2.20 | 2.06 | +0.68 | 51.3% | 82 | 51.3% | -0.32 | 0.64 | 0.61 | 0.67 | — |
| — | 1.30 | 1.54 | 1.42 | +0.56 | 50.6% | 83 | 50.6% | -0.44 | 1.00 | 0.95 | 1.06 | — |
| — | 1.05 | 1.25 | 1.15 | +0.50 | 50.3% | 83.5 | 50.3% | -0.50 | 1.31 | 1.20 | 1.43 | — |
| — | 0.87 | 1.00 | 0.94 | +0.43 | 50.1% | 84 | 50.1% | -0.57 | 1.54 | 1.46 | 1.63 | — |
| — | 0.49 | 0.62 | 0.56 | +0.31 | 49.8% | 85 | 49.8% | -0.69 | 2.23 | 2.09 | 2.37 | — |
| — | 0.23 | 0.43 | 0.33 | +0.21 | 49.6% | 86 | 49.6% | -0.80 | 2.98 | 2.82 | 3.15 | — |
| — | 0.17 | 0.28 | 0.23 | +0.16 | 49.5% | 86.5 | 49.5% | -0.84 | 3.77 | 3.25 | 4.30 | — |
| — | 0.17 | 0.25 | 0.21 | +0.13 | 49.5% | 87 | 49.5% | -0.87 | 3.83 | 3.65 | 4.00 | — |
| — | 0.08 | 0.22 | 0.15 | +0.10 | 49.7% | 87.5 | 49.7% | -0.90 | 4.67 | 4.10 | 5.25 | — |
| — | 0.05 | 0.13 | 0.09 | +0.08 | 49.9% | 88 | 49.9% | -0.93 | 4.78 | 4.55 | 5.00 | — |
| — | 0.04 | 0.12 | 0.08 | +0.06 | 50.5% | 88.5 | 50.5% | -0.94 | 5.12 | 4.75 | 5.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 51.3% | 89 | 51.3% | -0.96 | 5.80 | 5.50 | 6.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 52.3% | 89.5 | 52.3% | -0.97 | 6.50 | 6.05 | 6.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 53.5% | 90 | 53.5% | -0.97 | 6.80 | 6.50 | 7.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 54.9% | 90.5 | 54.9% | -0.98 | 7.25 | 6.10 | 8.40 | — |
| — | — | 0.02 | — | +0.02 | 56.2% | 91 | 56.2% | -0.98 | 8.03 | 7.50 | 8.55 | — |
| — | — | 0.03 | — | +0.01 | 57.3% | 91.5 | 57.3% | -0.99 | 8.60 | 7.85 | 9.35 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 58.1% | 92 | 58.1% | -0.99 | 8.72 | 8.50 | 8.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 58.5% | 92.5 | 58.5% | -1.00 | 9.47 | 9.00 | 9.95 | — |
| — | — | 0.22 | — | +0.01 | 58.4% | 93 | 58.4% | -1.00 | 9.80 | 9.45 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 58.0% | 93.5 | 58.0% | -1.00 | 10.25 | 9.95 | 10.55 | — |
| — | — | 0.02 | — | +0.00 | 57.3% | 94 | 57.3% | -1.00 | 10.75 | 10.50 | 11.00 | — |
| — | — | 0.05 | — | +0.00 | 56.5% | 94.5 | 56.5% | -1.00 | 11.25 | 11.00 | 11.50 | — |
| — | — | 0.12 | — | +0.00 | 55.5% | 95 | 55.5% | -1.00 | 11.65 | 11.50 | 11.80 | — |
| — | — | 0.26 | — | +0.00 | 54.5% | 95.5 | 54.5% | -1.00 | 12.38 | 11.65 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 53.5% | 96 | 53.5% | -1.00 | 12.70 | 12.50 | 12.90 | — |
| — | — | 0.20 | — | +0.00 | 52.6% | 96.5 | 52.6% | -1.00 | 13.28 | 12.35 | 14.20 | — |
| 1,612 | — | 0.01 | — | +0.00 | 51.7% | 97 | 51.7% | -1.00 | 14.12 | 13.50 | 14.75 | 2,184 |
| — | — | 0.18 | — | +0.00 | 50.1% | 98 | 50.1% | -1.00 | 15.05 | 14.50 | 15.60 | — |
| — | — | 0.31 | — | +0.00 | 49.1% | 99 | 49.1% | -1.00 | 16.07 | 15.45 | 16.70 | — |
| — | — | 0.02 | — | +0.00 | 48.4% | 100 | 48.4% | -1.00 | 17.05 | 16.50 | 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.