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 | |
| — | 12.50 | 14.20 | 13.35 | +0.99 | 48.4% | 70 | 48.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| 6 | 8.35 | 8.85 | 8.60 | +0.94 | 45.8% | 75 | 45.8% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 5.65 | 6.15 | 5.90 | +0.84 | 44.6% | 78 | 44.6% | -0.16 | 0.52 | 0.44 | 0.59 | — |
| — | 4.80 | 5.30 | 5.05 | +0.80 | 44.2% | 79 | 44.2% | -0.20 | 0.69 | 0.61 | 0.78 | — |
| — | 4.05 | 4.80 | 4.42 | +0.75 | 43.9% | 80 | 43.9% | -0.26 | 0.93 | 0.85 | 1.00 | — |
| — | 3.35 | 3.80 | 3.58 | +0.68 | 43.6% | 81 | 43.6% | -0.32 | 1.21 | 1.14 | 1.27 | — |
| — | 2.68 | 3.15 | 2.92 | +0.62 | 43.4% | 82 | 43.4% | -0.38 | 1.58 | 1.45 | 1.72 | — |
| — | 2.39 | 2.83 | 2.61 | +0.58 | 43.3% | 82.5 | 43.3% | -0.42 | 1.79 | 1.61 | 1.98 | — |
| — | 2.20 | 2.57 | 2.38 | +0.55 | 43.2% | 83 | 43.2% | -0.45 | 2.04 | 1.91 | 2.18 | — |
| — | 1.80 | 2.31 | 2.06 | +0.51 | 43.1% | 83.5 | 43.1% | -0.49 | 2.31 | 2.15 | 2.47 | — |
| — | 1.91 | 2.03 | 1.97 | +0.48 | 43.0% | 84 | 43.0% | -0.52 | 2.48 | 2.20 | 2.77 | — |
| — | 1.45 | 1.60 | 1.52 | +0.41 | 42.9% | 85 | 42.9% | -0.59 | 3.10 | 2.85 | 3.35 | — |
| — | 0.98 | 1.26 | 1.12 | +0.34 | 42.8% | 86 | 42.8% | -0.66 | 3.85 | 3.60 | 4.10 | — |
| — | 0.87 | 1.13 | 1.00 | +0.31 | 42.8% | 86.5 | 42.8% | -0.69 | 4.10 | 3.75 | 4.45 | — |
| — | 0.84 | 0.97 | 0.91 | +0.28 | 42.8% | 87 | 42.8% | -0.72 | 4.60 | 4.30 | 4.90 | — |
| — | 0.64 | 0.90 | 0.77 | +0.25 | 42.8% | 87.5 | 42.8% | -0.75 | 4.95 | 3.80 | 6.10 | — |
| — | 0.64 | 0.75 | 0.69 | +0.23 | 42.8% | 88 | 42.8% | -0.78 | 5.45 | 4.85 | 6.05 | — |
| — | 0.34 | 0.63 | 0.48 | +0.20 | 42.8% | 88.5 | 42.8% | -0.80 | 5.72 | 5.00 | 6.45 | — |
| — | 0.35 | 0.57 | 0.46 | +0.18 | 42.8% | 89 | 42.8% | -0.82 | 6.47 | 5.75 | 7.20 | — |
| — | 0.29 | 0.49 | 0.39 | +0.16 | 42.9% | 89.5 | 42.9% | -0.85 | 6.78 | 6.20 | 7.35 | — |
| — | 0.30 | 0.40 | 0.35 | +0.14 | 42.9% | 90 | 42.9% | -0.86 | 7.17 | 6.80 | 7.55 | — |
| — | 0.23 | 0.52 | 0.38 | +0.12 | 43.0% | 90.5 | 43.0% | -0.88 | 7.80 | 7.05 | 8.55 | — |
| — | 0.19 | 0.32 | 0.26 | +0.11 | 43.0% | 91 | 43.0% | -0.90 | 8.22 | 7.45 | 9.00 | — |
| — | 0.15 | 0.34 | 0.24 | +0.09 | 43.1% | 91.5 | 43.1% | -0.91 | 8.43 | 7.90 | 8.95 | — |
| — | 0.14 | 0.23 | 0.18 | +0.08 | 43.2% | 92 | 43.2% | -0.93 | 8.80 | 8.40 | 9.20 | — |
| — | 0.04 | 0.23 | 0.14 | +0.07 | 43.3% | 92.5 | 43.3% | -0.94 | 9.57 | 8.90 | 10.25 | — |
| — | 0.11 | 0.17 | 0.14 | +0.06 | 43.4% | 93 | 43.4% | -0.95 | 9.97 | 9.10 | 10.85 | — |
| — | 0.07 | 0.15 | 0.11 | +0.05 | 43.5% | 93.5 | 43.5% | -0.96 | 10.62 | 10.00 | 11.25 | — |
| — | 0.03 | 0.14 | 0.09 | +0.04 | 43.6% | 94 | 43.6% | -0.96 | 10.55 | 9.60 | 11.50 | — |
| — | 0.04 | 0.17 | 0.10 | +0.04 | 43.7% | 94.5 | 43.7% | -0.97 | 11.20 | 10.15 | 12.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 43.8% | 95 | 43.8% | -0.98 | 11.82 | 11.40 | 12.25 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 44.0% | 95.5 | 44.0% | -0.98 | 12.15 | 11.10 | 13.20 | — |
| — | — | 0.13 | — | +0.02 | 44.1% | 96 | 44.1% | -0.99 | 13.03 | 12.10 | 13.95 | — |
| — | — | 0.36 | — | +0.02 | 44.2% | 96.5 | 44.2% | -0.99 | 13.30 | 12.10 | 14.50 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 44.3% | 97 | 44.3% | -0.99 | 13.85 | 12.60 | 15.10 | — |
| — | — | 0.35 | — | +0.01 | 44.5% | 97.5 | 44.5% | -1.00 | 14.07 | 13.05 | 15.10 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 44.6% | 98 | 44.6% | -1.00 | 14.70 | 14.30 | 15.10 | — |
| — | — | 0.30 | — | +0.01 | 44.7% | 98.5 | 44.7% | -1.00 | 15.15 | 14.05 | 16.25 | — |
| — | — | 0.10 | — | +0.01 | 44.8% | 99 | 44.8% | -1.00 | 15.72 | 14.60 | 16.85 | — |
| — | — | 0.33 | — | +0.01 | 44.9% | 99.5 | 44.9% | -1.00 | 16.07 | 15.05 | 17.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 45.0% | 100 | 45.0% | -1.00 | 17.00 | 16.40 | 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.