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 | |
| — | 15.10 | 17.35 | 16.23 | +1.00 | 49.9% | 67 | 49.9% | -0.00 | — | — | 1.40 | — |
| — | 13.80 | 16.25 | 15.03 | +1.00 | 50.4% | 68 | 50.4% | -0.00 | — | — | 0.42 | — |
| — | 12.20 | 16.00 | 14.10 | +0.99 | 51.0% | 69 | 51.0% | -0.01 | — | — | 0.39 | — |
| — | 12.10 | 15.05 | 13.57 | +0.99 | 51.5% | 70 | 51.5% | -0.01 | 0.17 | 0.03 | 0.31 | — |
| — | 11.05 | 13.10 | 12.07 | +0.98 | 52.0% | 71 | 52.0% | -0.02 | 0.18 | 0.04 | 0.32 | — |
| — | 9.50 | 12.85 | 11.18 | +0.96 | 52.5% | 72 | 52.5% | -0.04 | 0.23 | 0.02 | 0.45 | — |
| — | 9.45 | 11.90 | 10.68 | +0.95 | 52.9% | 73 | 52.9% | -0.05 | 0.21 | 0.01 | 0.42 | — |
| — | 8.15 | 10.60 | 9.38 | +0.92 | 53.3% | 74 | 53.3% | -0.08 | 0.37 | 0.24 | 0.50 | — |
| — | 6.75 | 9.70 | 8.22 | +0.90 | 53.7% | 75 | 53.7% | -0.10 | 0.35 | 0.20 | 0.50 | — |
| — | 6.70 | 8.85 | 7.78 | +0.86 | 53.9% | 76 | 53.9% | -0.14 | 0.53 | 0.27 | 0.79 | — |
| — | 5.90 | 8.00 | 6.95 | +0.83 | 54.1% | 77 | 54.1% | -0.17 | 0.75 | 0.51 | 0.99 | — |
| — | 4.70 | 7.20 | 5.95 | +0.78 | 54.2% | 78 | 54.2% | -0.22 | 1.17 | 0.65 | 1.69 | — |
| — | 4.15 | 6.00 | 5.08 | +0.74 | 54.2% | 79 | 54.2% | -0.26 | 1.45 | 1.10 | 1.80 | — |
| — | 3.80 | 5.10 | 4.45 | +0.69 | 54.2% | 80 | 54.2% | -0.31 | 1.60 | 1.41 | 1.79 | — |
| — | 2.90 | 5.30 | 4.10 | +0.64 | 54.1% | 81 | 54.1% | -0.37 | 2.46 | 1.62 | 3.30 | — |
| — | 3.20 | 3.55 | 3.38 | +0.58 | 53.8% | 82 | 53.8% | -0.42 | 2.31 | 1.80 | 2.83 | — |
| — | 2.68 | 2.95 | 2.81 | +0.53 | 53.6% | 83 | 53.6% | -0.48 | 2.79 | 2.61 | 2.98 | — |
| — | 2.23 | 2.47 | 2.35 | +0.47 | 53.2% | 84 | 53.2% | -0.53 | 3.33 | 2.92 | 3.75 | — |
| — | 1.82 | 2.30 | 2.06 | +0.41 | 52.8% | 85 | 52.8% | -0.59 | 4.03 | 3.70 | 4.35 | — |
| — | 1.47 | 1.64 | 1.55 | +0.35 | 52.3% | 86 | 52.3% | -0.65 | 4.58 | 4.10 | 5.05 | — |
| — | 0.99 | 1.49 | 1.24 | +0.30 | 51.8% | 87 | 51.8% | -0.70 | 5.22 | 4.35 | 6.10 | — |
| — | 0.55 | 1.18 | 0.86 | +0.25 | 51.2% | 88 | 51.2% | -0.75 | 6.12 | 5.70 | 6.55 | — |
| — | 0.64 | 0.84 | 0.74 | +0.21 | 50.6% | 89 | 50.6% | -0.80 | 6.95 | 5.90 | 8.00 | — |
| — | 0.46 | 0.78 | 0.62 | +0.16 | 50.0% | 90 | 50.0% | -0.84 | 7.97 | 7.10 | 8.85 | — |
| — | 0.26 | 0.97 | 0.61 | +0.13 | 49.4% | 91 | 49.4% | -0.87 | 8.43 | 7.15 | 9.70 | — |
| — | 0.22 | 0.84 | 0.53 | +0.10 | 48.8% | 92 | 48.8% | -0.90 | 9.25 | 7.90 | 10.60 | — |
| — | 0.17 | 0.65 | 0.41 | +0.07 | 48.2% | 93 | 48.2% | -0.93 | 10.35 | 9.20 | 11.50 | — |
| — | 0.10 | 0.39 | 0.24 | +0.05 | 47.6% | 94 | 47.6% | -0.95 | 11.45 | 10.45 | 12.45 | — |
| — | 0.08 | 0.52 | 0.30 | +0.04 | 47.1% | 95 | 47.1% | -0.97 | 11.97 | 10.55 | 13.40 | — |
| — | 0.03 | 0.41 | 0.22 | +0.03 | 46.6% | 96 | 46.6% | -0.98 | 13.47 | 12.10 | 14.85 | — |
| — | — | 0.43 | — | +0.02 | 46.2% | 97 | 46.2% | -0.99 | 14.05 | 12.85 | 15.25 | — |
| — | — | 0.37 | — | +0.01 | 45.9% | 98 | 45.9% | -1.00 | 14.95 | 13.85 | 16.05 | — |
| — | — | 0.31 | — | +0.01 | 45.7% | 99 | 45.7% | -1.00 | 15.90 | 14.10 | 17.70 | — |
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.