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 | |
| — | 14.65 | 17.10 | 15.88 | +1.00 | 54.8% | 68 | 54.8% | -0.00 | — | — | 0.08 | — |
| — | 13.65 | 15.55 | 14.60 | +0.99 | 55.0% | 69 | 55.0% | -0.01 | — | — | 0.31 | — |
| — | 12.65 | 14.95 | 13.80 | +0.99 | 55.2% | 70 | 55.2% | -0.01 | 0.27 | 0.03 | 0.51 | — |
| — | 11.65 | 13.90 | 12.78 | +0.98 | 55.3% | 71 | 55.3% | -0.02 | — | — | 0.28 | — |
| — | 10.75 | 12.65 | 11.70 | +0.97 | 55.3% | 72 | 55.3% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 10.00 | 11.90 | 10.95 | +0.96 | 55.2% | 73 | 55.2% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 8.90 | 10.50 | 9.70 | +0.94 | 55.1% | 74 | 55.1% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 8.15 | 9.90 | 9.03 | +0.92 | 54.9% | 75 | 54.9% | -0.08 | 0.27 | 0.20 | 0.34 | — |
| — | 7.45 | 9.10 | 8.28 | +0.89 | 54.7% | 76 | 54.7% | -0.11 | 0.53 | 0.31 | 0.74 | — |
| — | 6.70 | 7.80 | 7.25 | +0.86 | 54.5% | 77 | 54.5% | -0.14 | 0.53 | 0.27 | 0.79 | — |
| — | 4.70 | 7.70 | 6.20 | +0.82 | 54.3% | 78 | 54.3% | -0.18 | 0.64 | 0.39 | 0.89 | — |
| — | 4.55 | 6.20 | 5.38 | +0.78 | 54.1% | 79 | 54.1% | -0.22 | 0.84 | 0.76 | 0.93 | — |
| — | 4.70 | 5.30 | 5.00 | +0.73 | 53.9% | 80 | 53.9% | -0.27 | 1.11 | 1.02 | 1.20 | — |
| — | 4.05 | 4.60 | 4.33 | +0.68 | 53.8% | 81 | — | — | 1.39 | 1.16 | 1.61 | — |
| — | 3.35 | 3.85 | 3.60 | +0.62 | 53.6% | 82 | 53.6% | -0.38 | 1.90 | 1.71 | 2.09 | — |
| — | 2.85 | 3.20 | 3.02 | +0.56 | 53.5% | 83 | 53.5% | -0.44 | 2.23 | 2.14 | 2.33 | — |
| — | 2.38 | 2.58 | 2.48 | +0.50 | 53.4% | 84 | 53.4% | -0.50 | 2.67 | 2.42 | 2.91 | — |
| — | 1.85 | 2.29 | 2.07 | +0.44 | 53.3% | 85 | 53.3% | -0.56 | 3.27 | 3.15 | 3.40 | — |
| — | 1.35 | 1.85 | 1.60 | +0.38 | 53.2% | 86 | 53.2% | -0.62 | 4.08 | 3.60 | 4.55 | — |
| — | 1.25 | 1.51 | 1.38 | +0.33 | 53.1% | 87 | 53.1% | -0.68 | 4.72 | 4.15 | 5.30 | — |
| — | 0.97 | 1.21 | 1.09 | +0.27 | 53.1% | 88 | 53.1% | -0.73 | 5.50 | 5.00 | 6.00 | — |
| — | 0.76 | 0.89 | 0.82 | +0.23 | 53.0% | 89 | 53.0% | -0.77 | 6.25 | 5.50 | 7.00 | — |
| — | 0.62 | 0.80 | 0.71 | +0.19 | 53.0% | 90 | 53.0% | -0.82 | 7.12 | 6.30 | 7.95 | — |
| — | 0.27 | 1.13 | 0.70 | +0.15 | 53.0% | 91 | 53.0% | -0.85 | 8.10 | 7.25 | 8.95 | — |
| — | 0.33 | 0.77 | 0.55 | +0.12 | 53.1% | 92 | 53.1% | -0.88 | 8.95 | 8.05 | 9.85 | — |
| — | 0.24 | 0.44 | 0.34 | +0.10 | 53.1% | 93 | 53.1% | -0.91 | 9.65 | 8.50 | 10.80 | — |
| — | 0.18 | 0.47 | 0.33 | +0.08 | 53.2% | 94 | 53.2% | -0.93 | 10.57 | 9.45 | 11.70 | — |
| — | — | 0.60 | — | +0.06 | 53.3% | 95 | 53.3% | -0.95 | 11.53 | 10.40 | 12.65 | — |
| — | 0.01 | 0.36 | 0.18 | +0.04 | 53.3% | 96 | 53.3% | -0.96 | 12.47 | 11.35 | 13.60 | — |
| — | — | 0.29 | — | +0.03 | 53.3% | 97 | 53.3% | -0.97 | 13.65 | 12.35 | 14.95 | — |
| — | 0.05 | 0.24 | 0.14 | +0.02 | 53.4% | 98 | 53.4% | -0.98 | 14.57 | 13.30 | 15.85 | — |
| — | — | 0.46 | — | +0.02 | 53.4% | 99 | 53.4% | -0.99 | 15.45 | 14.30 | 16.60 | — |
| — | 0.03 | 0.17 | 0.10 | +0.01 | 53.4% | 100 | 53.4% | -0.99 | 16.50 | 15.25 | 17.75 | — |
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.