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 | |
| — | 14.70 | 17.65 | 16.18 | +0.95 | 46.1% | 68 | 46.1% | -0.05 | — | — | 2.30 | — |
| — | 13.55 | 16.65 | 15.10 | +0.94 | 45.5% | 69 | 45.5% | -0.06 | 0.24 | 0.10 | 0.39 | — |
| — | 13.05 | 15.55 | 14.30 | +0.93 | 44.8% | 70 | 44.8% | -0.07 | 0.39 | 0.11 | 0.66 | — |
| — | 12.15 | 14.60 | 13.38 | +0.92 | 44.2% | 71 | 44.2% | -0.08 | 0.44 | 0.19 | 0.69 | — |
| — | 11.25 | 13.70 | 12.47 | +0.91 | 43.5% | 72 | 43.5% | -0.10 | 0.45 | 0.25 | 0.65 | — |
| — | 10.55 | 12.80 | 11.68 | +0.89 | 42.9% | 73 | 42.9% | -0.11 | 0.70 | 0.33 | 1.07 | — |
| — | 9.65 | 11.95 | 10.80 | +0.87 | 42.4% | 74 | 42.4% | -0.13 | 0.94 | 0.50 | 1.38 | — |
| — | 8.80 | 10.95 | 9.88 | +0.84 | 41.9% | 75 | 41.9% | -0.16 | 0.90 | 0.63 | 1.17 | — |
| — | 8.00 | 10.30 | 9.15 | +0.82 | 41.4% | 76 | 41.4% | -0.18 | 1.12 | 0.71 | 1.53 | — |
| — | 7.10 | 9.50 | 8.30 | +0.79 | 40.9% | 77 | 40.9% | -0.21 | 1.38 | 0.95 | 1.81 | — |
| — | 6.50 | 8.75 | 7.62 | +0.76 | 40.5% | 78 | 40.5% | -0.24 | 1.45 | 1.19 | 1.70 | — |
| — | 5.50 | 7.30 | 6.40 | +0.72 | 40.2% | 79 | 40.2% | -0.28 | 1.82 | 1.55 | 2.10 | — |
| — | 4.90 | 6.45 | 5.67 | +0.69 | 39.8% | 80 | 39.8% | -0.32 | 2.14 | 1.81 | 2.47 | — |
| — | 5.10 | 5.80 | 5.45 | +0.65 | 39.6% | 81 | 39.6% | -0.36 | 2.38 | 2.14 | 2.62 | — |
| — | 3.70 | 5.25 | 4.47 | +0.60 | 39.3% | 82 | 39.3% | -0.40 | 2.74 | 2.51 | 2.97 | — |
| — | 3.95 | 4.55 | 4.25 | +0.56 | 39.1% | 83 | 39.1% | -0.44 | 3.30 | 3.15 | 3.45 | — |
| — | 3.35 | 3.95 | 3.65 | +0.52 | 39.0% | 84 | 39.0% | -0.49 | 3.85 | 3.60 | 4.10 | — |
| — | 3.00 | 3.55 | 3.27 | +0.47 | 38.8% | 85 | 38.8% | -0.53 | 4.70 | 4.10 | 5.30 | — |
| — | 2.57 | 3.00 | 2.79 | +0.43 | 38.8% | 86 | 38.8% | -0.57 | 4.80 | 4.45 | 5.15 | — |
| — | 2.33 | 2.64 | 2.48 | +0.39 | 38.7% | 87 | 38.7% | -0.61 | 5.55 | 5.10 | 6.00 | — |
| — | 1.80 | 2.32 | 2.06 | +0.35 | 38.7% | 88 | 38.7% | -0.65 | 6.17 | 5.75 | 6.60 | — |
| — | 1.58 | 1.97 | 1.77 | +0.31 | 38.7% | 89 | 38.7% | -0.69 | 6.88 | 6.45 | 7.30 | — |
| — | 1.34 | 1.83 | 1.58 | +0.28 | 38.7% | 90 | 38.7% | -0.73 | 8.03 | 7.15 | 8.90 | — |
| — | 0.88 | 1.63 | 1.25 | +0.25 | 38.8% | 91 | 38.8% | -0.76 | 8.68 | 7.65 | 9.70 | — |
| — | 0.95 | 2.62 | 1.78 | +0.22 | 38.8% | 92 | 38.8% | -0.79 | 9.50 | 8.45 | 10.55 | — |
| — | 0.75 | 2.10 | 1.43 | +0.19 | 38.9% | 93 | 38.9% | -0.82 | 10.32 | 9.25 | 11.40 | — |
| — | — | — | — | +0.16 | 39.0% | 94 | 39.0% | -0.85 | — | — | — | — |
| — | 0.32 | 2.24 | 1.28 | +0.14 | 39.1% | 95 | 39.1% | -0.87 | 11.85 | 10.55 | 13.15 | — |
| — | — | 2.26 | — | +0.06 | 39.5% | 100 | 39.5% | -0.96 | 16.40 | 14.45 | 18.35 | — |
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.