Spot 83.62
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 16.25 | 15.75 | +1.00 | 45.3% | 68 | 45.3% | +0.00 | — | — | 2.13 | — |
| — | 14.30 | 15.20 | 14.75 | +1.00 | 44.4% | 69 | 44.4% | +0.00 | — | — | 2.13 | — |
| — | 13.30 | 14.30 | 13.80 | +1.00 | 43.6% | 70 | 43.6% | +0.00 | — | — | 0.01 | — |
| — | 12.25 | 13.20 | 12.72 | +1.00 | 42.8% | 71 | 42.8% | +0.00 | — | — | 0.92 | — |
| — | 10.75 | 12.30 | 11.53 | +1.00 | 42.0% | 72 | 42.0% | +0.00 | — | — | 0.92 | — |
| — | 10.10 | 11.45 | 10.78 | +1.00 | 41.4% | 73 | 41.4% | +0.00 | — | — | 0.92 | — |
| — | 9.20 | 10.35 | 9.78 | +1.00 | 40.8% | 74 | 40.8% | +0.00 | — | — | 0.10 | — |
| — | 8.30 | 9.20 | 8.75 | +1.00 | 40.6% | 75 | 40.6% | +0.00 | — | — | 0.05 | — |
| — | 6.85 | 8.25 | 7.55 | +1.00 | 41.5% | 76 | 41.5% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 7.35 | 6.62 | +1.00 | 44.4% | 77 | 44.4% | -0.00 | — | — | 0.07 | — |
| — | 5.95 | 6.30 | 6.12 | +1.00 | 46.5% | 77.5 | 46.5% | -0.00 | — | — | 0.22 | — |
| — | 5.40 | 5.85 | 5.62 | +1.00 | 48.4% | 78 | 48.4% | -0.00 | — | — | 0.30 | — |
| — | 4.30 | 4.95 | 4.62 | +0.99 | 50.0% | 79 | 50.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.05 | 4.30 | 3.67 | +0.97 | 47.6% | 80 | 47.6% | -0.03 | — | — | 0.04 | — |
| — | 2.48 | 3.10 | 2.79 | +0.92 | 43.2% | 81 | 43.2% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 1.68 | 2.13 | 1.91 | +0.84 | 39.5% | 82 | 39.5% | -0.17 | 0.17 | 0.12 | 0.21 | — |
| — | 1.31 | 1.80 | 1.55 | +0.76 | 38.5% | 82.5 | 38.5% | -0.24 | 0.27 | 0.23 | 0.30 | — |
| — | 0.98 | 1.17 | 1.07 | +0.66 | 37.9% | 83 | 37.9% | -0.34 | 0.40 | 0.35 | 0.45 | — |
| — | 0.46 | 0.67 | 0.56 | +0.43 | 37.8% | 84 | 37.8% | -0.58 | 0.85 | 0.75 | 0.96 | — |
| — | 0.15 | 0.30 | 0.23 | +0.22 | 38.3% | 85 | 38.3% | -0.79 | 1.55 | 1.47 | 1.64 | 2,130 |
| 493 | 0.06 | 0.13 | 0.10 | +0.09 | 38.5% | 86 | 38.5% | -0.92 | 2.41 | 2.27 | 2.55 | 116 |
| 361 | 0.01 | 0.03 | 0.02 | +0.03 | 38.0% | 87 | 38.0% | -0.98 | 3.35 | 3.15 | 3.55 | 19 |
| 2,004 | — | 0.02 | — | +0.01 | 37.7% | 87.5 | 37.7% | -0.99 | 3.85 | 3.70 | 4.00 | 677 |
| 524 | — | 0.21 | — | +0.00 | 37.3% | 88 | 37.3% | -1.00 | 4.55 | 3.85 | 5.25 | 20 |
| 607 | — | 0.03 | — | +0.00 | 36.8% | 89 | 36.8% | -1.00 | 5.53 | 4.75 | 6.30 | 1 |
| — | — | 0.01 | — | +0.00 | 36.4% | 90 | 36.4% | -1.00 | 6.42 | 5.35 | 7.50 | — |
| — | — | 0.92 | — | +0.00 | 36.3% | 91 | 36.3% | -1.00 | 7.62 | 6.25 | 9.00 | — |
| — | — | 1.12 | — | +0.00 | 36.3% | 92 | 36.3% | -1.00 | 8.45 | 7.35 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 36.4% | 92.5 | 36.4% | -1.00 | 8.93 | 7.85 | 10.00 | — |
| — | — | 0.40 | — | +0.00 | 36.5% | 93 | 36.5% | -1.00 | 9.65 | 8.35 | 10.95 | — |
| — | — | 1.12 | — | +0.00 | 36.7% | 94 | 36.7% | -1.00 | 10.75 | 9.55 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 95 | 36.9% | -1.00 | 11.55 | 10.55 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 97.5 | 37.6% | -1.00 | 13.95 | 13.30 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 100 | 38.6% | -1.00 | 16.48 | 15.80 | 17.15 | — |
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.