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 | 18.40 | 16.75 | +0.96 | 46.8% | 67 | 46.8% | -0.04 | — | — | 0.97 | — |
| — | 14.15 | 17.45 | 15.80 | +0.95 | 46.1% | 68 | 46.1% | -0.05 | 0.54 | 0.05 | 1.02 | — |
| — | 13.20 | 16.45 | 14.82 | +0.94 | 45.5% | 69 | 45.5% | -0.06 | 0.62 | 0.14 | 1.11 | — |
| — | 12.25 | 14.90 | 13.57 | +0.92 | 44.8% | 70 | 44.8% | -0.08 | 0.40 | 0.21 | 0.59 | — |
| — | 11.40 | 14.05 | 12.72 | +0.91 | 44.2% | 71 | 44.2% | -0.09 | 0.71 | 0.22 | 1.21 | — |
| — | 10.80 | 13.15 | 11.97 | +0.89 | 43.6% | 72 | 43.6% | -0.11 | 0.85 | 0.38 | 1.33 | — |
| — | 9.75 | 13.00 | 11.38 | +0.87 | 43.0% | 73 | 43.0% | -0.13 | 0.90 | 0.53 | 1.26 | — |
| — | 9.00 | 11.40 | 10.20 | +0.85 | 42.5% | 74 | 42.5% | -0.15 | 1.05 | 0.66 | 1.44 | — |
| — | 8.35 | 10.60 | 9.47 | +0.83 | 41.9% | 75 | 41.9% | -0.17 | 0.99 | 0.73 | 1.25 | — |
| — | 7.35 | 9.80 | 8.57 | +0.80 | 41.5% | 76 | 41.5% | -0.20 | 1.15 | 0.99 | 1.30 | — |
| — | 6.55 | 9.05 | 7.80 | +0.77 | 41.0% | 77 | 41.0% | -0.23 | 1.55 | 1.06 | 2.05 | — |
| — | 5.80 | 7.95 | 6.88 | +0.74 | 40.6% | 78 | 40.6% | -0.27 | 1.77 | 1.06 | 2.48 | — |
| — | 4.60 | 7.60 | 6.10 | +0.70 | 40.2% | 79 | 40.2% | -0.30 | 2.31 | 1.43 | 3.20 | — |
| — | 4.90 | 6.05 | 5.47 | +0.66 | 39.9% | 80 | 39.9% | -0.34 | 2.41 | 2.22 | 2.60 | — |
| — | 4.45 | 5.40 | 4.92 | +0.62 | 39.6% | 81 | 39.6% | -0.38 | 2.77 | 2.61 | 2.94 | — |
| — | 4.00 | 4.85 | 4.42 | +0.58 | 39.4% | 82 | 39.4% | -0.42 | 3.27 | 3.00 | 3.55 | — |
| — | 2.96 | 4.15 | 3.56 | +0.54 | 39.2% | 83 | 39.2% | -0.47 | 3.65 | 2.35 | 4.95 | — |
| — | 2.67 | 3.65 | 3.16 | +0.50 | 39.0% | 84 | 39.0% | -0.51 | 3.75 | 2.99 | 4.50 | — |
| — | 2.68 | 3.35 | 3.02 | +0.45 | 38.8% | 85 | 38.8% | -0.55 | 4.78 | 4.55 | 5.00 | — |
| — | 2.00 | 2.74 | 2.37 | +0.41 | 38.7% | 86 | 38.7% | -0.59 | 5.55 | 4.45 | 6.65 | — |
| — | 1.94 | 2.43 | 2.19 | +0.37 | 38.6% | 87 | 38.6% | -0.64 | 5.97 | 4.65 | 7.30 | — |
| — | 1.24 | 2.56 | 1.90 | +0.33 | 38.6% | 88 | 38.6% | -0.67 | 6.92 | 5.85 | 8.00 | — |
| — | 1.33 | 1.82 | 1.57 | +0.30 | 38.6% | 89 | 38.6% | -0.71 | 7.45 | 6.15 | 8.75 | — |
| — | 1.09 | 1.97 | 1.53 | +0.26 | 38.6% | 90 | 38.6% | -0.75 | 8.38 | 7.20 | 9.55 | — |
| — | 0.88 | 1.46 | 1.17 | +0.23 | 38.6% | 91 | 38.6% | -0.78 | 9.03 | 7.70 | 10.35 | — |
| — | 0.49 | 2.25 | 1.37 | +0.20 | 38.7% | 92 | 38.7% | -0.81 | 9.90 | 8.60 | 11.20 | — |
| — | 0.15 | 2.10 | 1.12 | +0.18 | 38.7% | 93 | 38.7% | -0.84 | 10.75 | 9.45 | 12.05 | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 0.28 | 1.56 | 0.92 | +0.13 | 38.9% | 95 | 38.9% | -0.88 | 13.07 | 11.65 | 14.50 | — |
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.