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 | |
| — | 13.75 | 14.30 | 14.03 | +0.93 | 43.8% | 70 | 43.8% | -0.07 | 0.45 | 0.33 | 0.56 | — |
| — | 9.35 | 9.90 | 9.62 | +0.83 | 43.7% | 75 | 43.7% | -0.18 | 1.06 | 0.94 | 1.18 | — |
| — | 5.80 | 6.25 | 6.03 | +0.66 | 43.3% | 80 | 43.3% | -0.34 | 2.46 | 2.32 | 2.60 | — |
| — | 5.15 | 5.65 | 5.40 | +0.63 | 43.3% | 81 | 43.3% | -0.37 | 2.88 | 2.72 | 3.05 | — |
| — | 4.65 | 5.05 | 4.85 | +0.59 | 43.3% | 82 | 43.3% | -0.41 | 3.30 | 3.20 | 3.40 | — |
| — | 4.40 | 4.80 | 4.60 | +0.57 | 43.2% | 82.5 | 43.2% | -0.43 | 3.60 | 3.35 | 3.85 | — |
| — | 4.10 | 4.55 | 4.33 | +0.55 | 43.2% | 83 | 43.2% | -0.45 | 3.85 | 3.55 | 4.15 | — |
| — | 3.80 | 4.50 | 4.15 | +0.53 | 43.2% | 83.5 | 43.2% | -0.47 | 4.12 | 3.90 | 4.35 | — |
| — | 3.60 | 4.05 | 3.83 | +0.51 | 43.2% | 84 | 43.2% | -0.49 | 4.35 | 4.15 | 4.55 | — |
| — | 3.40 | 3.80 | 3.60 | +0.49 | 43.2% | 84.5 | 43.2% | -0.51 | 4.60 | 4.30 | 4.90 | — |
| — | 3.25 | 3.65 | 3.45 | +0.47 | 43.2% | 85 | 43.2% | -0.53 | 4.95 | 4.70 | 5.20 | — |
| — | 3.25 | 3.45 | 3.35 | +0.46 | 43.2% | 85.5 | 43.2% | -0.55 | 5.25 | 4.95 | 5.55 | — |
| — | 2.92 | 3.25 | 3.08 | +0.44 | 43.3% | 86 | 43.3% | -0.57 | 5.42 | 5.25 | 5.60 | — |
| — | 2.88 | 3.05 | 2.96 | +0.42 | 43.3% | 86.5 | 43.3% | -0.58 | 5.90 | 5.65 | 6.15 | — |
| — | 2.71 | 2.85 | 2.78 | +0.40 | 43.3% | 87 | 43.3% | -0.60 | 6.20 | 5.95 | 6.45 | — |
| — | 2.50 | 2.73 | 2.62 | +0.38 | 43.3% | 87.5 | 43.3% | -0.62 | 6.53 | 6.25 | 6.80 | — |
| — | 2.38 | 2.51 | 2.44 | +0.37 | 43.4% | 88 | 43.4% | -0.64 | 6.92 | 6.60 | 7.25 | — |
| — | 2.21 | 2.39 | 2.30 | +0.35 | 43.4% | 88.5 | 43.4% | -0.66 | 7.35 | 6.95 | 7.75 | — |
| — | 2.07 | 2.20 | 2.13 | +0.33 | 43.4% | 89 | 43.4% | -0.67 | 7.65 | 7.30 | 8.00 | — |
| — | 1.59 | 2.06 | 1.82 | +0.32 | 43.5% | 89.5 | 43.5% | -0.69 | 8.00 | 7.65 | 8.35 | — |
| — | 1.47 | 1.95 | 1.71 | +0.30 | 43.5% | 90 | 43.5% | -0.71 | 8.20 | 7.85 | 8.55 | — |
| — | 1.39 | 1.78 | 1.58 | +0.29 | 43.6% | 90.5 | 43.6% | -0.72 | 8.65 | 8.40 | 8.90 | — |
| — | 1.26 | 1.72 | 1.49 | +0.27 | 43.6% | 91 | 43.6% | -0.73 | 9.32 | 8.80 | 9.85 | — |
| — | 1.17 | 1.56 | 1.36 | +0.26 | 43.7% | 91.5 | 43.7% | -0.75 | 9.70 | 9.15 | 10.25 | — |
| — | 1.20 | 1.46 | 1.33 | +0.24 | 43.7% | 92 | 43.7% | -0.76 | 10.12 | 9.60 | 10.65 | — |
| — | 1.08 | 1.39 | 1.24 | +0.23 | 43.8% | 92.5 | 43.8% | -0.78 | 10.47 | 10.00 | 10.95 | — |
| — | 0.94 | 1.26 | 1.10 | +0.22 | 43.9% | 93 | 43.9% | -0.79 | 10.78 | 10.15 | 11.40 | — |
| — | 0.87 | 1.19 | 1.03 | +0.21 | 43.9% | 93.5 | 43.9% | -0.80 | 11.12 | 10.40 | 11.85 | — |
| — | 0.78 | 1.09 | 0.94 | +0.20 | 44.0% | 94 | 44.0% | -0.81 | 11.38 | 10.95 | 11.80 | — |
| — | 0.71 | 0.98 | 0.84 | +0.17 | 44.2% | 95 | 44.2% | -0.84 | 12.55 | 12.05 | 13.05 | — |
| — | 0.57 | 0.82 | 0.69 | +0.15 | 44.3% | 96 | 44.3% | -0.86 | 13.40 | 12.80 | 14.00 | — |
| — | 0.48 | 0.72 | 0.60 | +0.14 | 44.5% | 97 | 44.5% | -0.88 | 13.88 | 12.90 | 14.85 | — |
| — | 0.44 | 0.64 | 0.54 | +0.12 | 44.6% | 98 | 44.6% | -0.89 | 15.10 | 14.70 | 15.50 | — |
| — | 0.31 | 0.57 | 0.44 | +0.11 | 44.8% | 99 | 44.8% | -0.91 | 16.07 | 15.45 | 16.70 | — |
| — | 0.30 | 0.47 | 0.39 | +0.09 | 44.9% | 100 | 44.9% | -0.92 | 17.10 | 16.55 | 17.65 | — |
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.