Spot 83.07
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 17.25 | 16.12 | +1.00 | 44.3% | 67 | 44.3% | +0.00 | — | — | 0.38 | — |
| — | 14.05 | 16.20 | 15.12 | +1.00 | 43.4% | 68 | 43.4% | +0.00 | — | — | 0.44 | — |
| — | 12.70 | 15.20 | 13.95 | +1.00 | 42.5% | 69 | 42.5% | +0.00 | — | — | 0.32 | — |
| — | 11.70 | 14.30 | 13.00 | +1.00 | 41.7% | 70 | 41.7% | +0.00 | — | — | 0.01 | — |
| — | 11.05 | 13.30 | 12.18 | +1.00 | 40.9% | 71 | 40.9% | +0.00 | — | — | 0.44 | — |
| — | 9.00 | 12.35 | 10.68 | +1.00 | 40.1% | 72 | 40.1% | +0.00 | — | — | 0.38 | — |
| — | 7.95 | 11.95 | 9.95 | +1.00 | 39.4% | 73 | 39.4% | -0.00 | — | — | 0.37 | — |
| — | 7.45 | 10.40 | 8.93 | +1.00 | 38.8% | 74 | 38.8% | -0.00 | — | — | 0.05 | — |
| — | 6.50 | 8.45 | 7.47 | +1.00 | 38.3% | 75 | 38.3% | -0.00 | — | — | 0.09 | — |
| — | 6.30 | 8.30 | 7.30 | +1.00 | 38.0% | 76 | 38.0% | -0.00 | — | — | 0.06 | — |
| — | 5.15 | 7.25 | 6.20 | +1.00 | 38.1% | 77 | 38.1% | -0.00 | — | — | 0.22 | — |
| — | 4.70 | 5.70 | 5.20 | +0.99 | 38.2% | 77.5 | 38.2% | -0.01 | — | — | 0.22 | — |
| — | 3.70 | 6.20 | 4.95 | +0.99 | 38.4% | 78 | 38.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 3.15 | 4.80 | 3.98 | +0.96 | 38.7% | 79 | 38.7% | -0.03 | 0.17 | 0.02 | 0.33 | — |
| — | 2.65 | 3.50 | 3.08 | +0.91 | 38.6% | 80 | 38.6% | -0.09 | 0.13 | 0.10 | 0.16 | — |
| — | 1.95 | 2.55 | 2.25 | +0.82 | 38.0% | 81 | 38.0% | -0.18 | 0.25 | 0.14 | 0.36 | — |
| — | 1.45 | 1.62 | 1.53 | +0.68 | 37.0% | 82 | 37.0% | -0.32 | 0.47 | 0.38 | 0.57 | — |
| — | 1.01 | 1.30 | 1.16 | +0.60 | 36.5% | 82.5 | 36.5% | -0.40 | 0.72 | 0.61 | 0.84 | — |
| — | 0.76 | 1.00 | 0.88 | +0.51 | 36.0% | 83 | 36.0% | -0.49 | 0.94 | 0.79 | 1.08 | — |
| — | 0.39 | 0.52 | 0.46 | +0.33 | 35.3% | 84 | 35.3% | -0.67 | 1.50 | 1.26 | 1.73 | — |
| — | 0.19 | 0.29 | 0.24 | +0.19 | 34.8% | 85 | 34.8% | -0.82 | 2.37 | 2.07 | 2.66 | — |
| — | 0.06 | 0.14 | 0.10 | +0.09 | 34.6% | 86 | 34.6% | -0.92 | 3.23 | 2.80 | 3.65 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 34.5% | 87 | 34.5% | -0.97 | 4.22 | 3.45 | 5.00 | — |
| — | — | 0.03 | — | +0.02 | 34.6% | 87.5 | 34.6% | -0.98 | 4.42 | 3.65 | 5.20 | — |
| — | — | 0.08 | — | +0.01 | 34.6% | 88 | 34.6% | -0.99 | 5.08 | 3.80 | 6.35 | — |
| — | — | 0.33 | — | +0.00 | 34.7% | 89 | 34.7% | -1.00 | 6.50 | 5.15 | 7.85 | — |
| — | — | 0.03 | — | +0.00 | 34.7% | 90 | 34.7% | -1.00 | 7.03 | 5.70 | 8.35 | — |
| — | — | 0.22 | — | +0.00 | 34.8% | 91 | 34.8% | -1.00 | 8.15 | 7.00 | 9.30 | — |
| — | — | 0.58 | — | +0.00 | 35.0% | 92 | 35.0% | -1.00 | 9.10 | 7.10 | 11.10 | — |
| — | — | 0.02 | — | +0.00 | 35.1% | 92.5 | 35.1% | -1.00 | 10.03 | 8.45 | 11.60 | — |
| — | — | 0.58 | — | +0.00 | 35.2% | 93 | 35.2% | -1.00 | 10.15 | 8.95 | 11.35 | — |
| — | — | 0.64 | — | +0.00 | 35.5% | 94 | 35.5% | -1.00 | 11.88 | 10.70 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 95 | 35.8% | -1.00 | 12.07 | 10.80 | 13.35 | — |
| — | — | 0.01 | — | +0.00 | 36.7% | 97.5 | 36.7% | -1.00 | 14.65 | 12.70 | 16.60 | — |
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.