Spot 83.97
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 18.00 | 16.73 | +0.96 | 46.1% | 68 | 46.1% | -0.04 | — | — | 0.77 | — |
| — | 14.50 | 16.55 | 15.53 | +0.95 | 45.5% | 69 | 45.5% | -0.05 | 0.41 | 0.01 | 0.81 | — |
| — | 13.55 | 15.55 | 14.55 | +0.94 | 45.0% | 70 | 45.0% | -0.06 | 0.48 | 0.02 | 0.95 | — |
| — | 11.95 | 14.60 | 13.28 | +0.93 | 44.4% | 71 | 44.4% | -0.07 | 0.46 | 0.16 | 0.76 | — |
| — | 11.25 | 13.70 | 12.47 | +0.91 | 43.9% | 72 | 43.9% | -0.09 | 0.56 | 0.20 | 0.91 | — |
| — | 10.95 | 12.80 | 11.88 | +0.90 | 43.3% | 73 | 43.3% | -0.11 | 0.51 | 0.30 | 0.72 | — |
| — | 9.40 | 11.95 | 10.68 | +0.88 | 42.9% | 74 | 42.9% | -0.13 | 0.70 | 0.50 | 0.91 | — |
| — | 9.20 | 11.10 | 10.15 | +0.85 | 42.4% | 75 | 42.4% | -0.15 | 0.85 | 0.60 | 1.11 | — |
| — | 8.35 | 10.30 | 9.32 | +0.83 | 42.0% | 76 | 42.0% | -0.17 | 0.92 | 0.69 | 1.15 | — |
| — | 7.00 | 9.50 | 8.25 | +0.80 | 41.6% | 77 | 41.6% | -0.20 | 1.21 | 1.05 | 1.36 | — |
| — | 6.90 | 8.15 | 7.53 | +0.77 | 41.2% | 78 | 41.2% | -0.23 | 1.41 | 1.25 | 1.57 | — |
| — | 6.20 | 7.80 | 7.00 | +0.73 | 40.9% | 79 | 40.9% | -0.27 | 2.02 | 1.49 | 2.55 | — |
| — | 5.70 | 6.65 | 6.17 | +0.70 | 40.6% | 80 | 40.6% | -0.30 | 2.13 | 1.90 | 2.37 | — |
| — | 4.05 | 6.15 | 5.10 | +0.66 | 40.3% | 81 | 40.3% | -0.34 | 2.38 | 1.78 | 2.98 | — |
| — | 4.40 | 5.40 | 4.90 | +0.62 | 40.1% | 82 | 40.1% | -0.39 | 2.84 | 2.48 | 3.20 | — |
| — | 4.05 | 5.45 | 4.75 | +0.57 | 39.9% | 83 | 39.9% | -0.43 | 3.49 | 2.93 | 4.05 | — |
| — | 3.60 | 4.70 | 4.15 | +0.53 | 39.8% | 84 | 39.8% | -0.47 | 3.46 | 2.67 | 4.25 | — |
| — | 3.15 | 3.65 | 3.40 | +0.49 | 39.7% | 85 | 39.7% | -0.51 | 4.33 | 3.95 | 4.70 | — |
| — | 2.56 | 3.05 | 2.81 | +0.45 | 39.6% | 86 | 39.6% | -0.56 | 4.95 | 4.45 | 5.45 | — |
| — | 2.25 | 2.59 | 2.42 | +0.41 | 39.6% | 87 | 39.6% | -0.60 | 5.47 | 5.00 | 5.95 | — |
| — | 2.00 | 2.30 | 2.15 | +0.37 | 39.6% | 88 | 39.6% | -0.64 | 6.17 | 4.95 | 7.40 | — |
| — | 1.53 | 1.95 | 1.74 | +0.33 | 39.6% | 89 | 39.6% | -0.68 | 6.95 | 5.65 | 8.25 | — |
| — | 1.25 | 1.67 | 1.46 | +0.29 | 39.7% | 90 | 39.7% | -0.71 | 7.70 | 7.20 | 8.20 | — |
| — | 1.20 | 1.42 | 1.31 | +0.26 | 39.8% | 91 | 39.8% | -0.75 | 8.12 | 7.20 | 9.05 | — |
| — | 0.84 | 2.64 | 1.74 | +0.23 | 39.9% | 92 | 39.9% | -0.78 | 9.25 | 8.00 | 10.50 | — |
| — | 0.69 | 1.97 | 1.33 | +0.20 | 40.0% | 93 | 40.0% | -0.81 | 10.07 | 8.80 | 11.35 | — |
| — | 0.59 | 1.70 | 1.15 | +0.18 | 40.2% | 94 | 40.2% | -0.83 | 10.97 | 9.65 | 12.30 | — |
| — | 0.49 | 1.05 | 0.77 | +0.15 | 40.3% | 95 | 40.3% | -0.86 | 11.50 | 10.45 | 12.55 | — |
| — | 0.12 | 1.16 | 0.64 | +0.08 | 41.4% | 100 | 41.4% | -0.94 | 16.30 | 14.60 | 18.00 | — |
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.