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 | |
| — | 14.35 | 17.65 | 16.00 | +1.00 | 60.1% | 68 | 60.1% | -0.00 | — | — | 0.05 | — |
| — | 13.25 | 16.65 | 14.95 | +0.99 | 60.7% | 69 | 60.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.20 | 15.70 | 14.45 | +0.99 | 61.1% | 70 | 61.1% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 11.35 | 14.75 | 13.05 | +0.98 | 61.4% | 71 | 61.4% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 10.60 | 13.35 | 11.97 | +0.97 | 61.6% | 72 | 61.6% | -0.03 | — | — | 0.15 | — |
| — | 10.05 | 12.10 | 11.07 | +0.96 | 61.6% | 73 | 61.6% | -0.04 | 0.16 | 0.11 | 0.21 | — |
| — | 9.35 | 11.15 | 10.25 | +0.94 | 61.5% | 74 | 61.5% | -0.06 | 0.20 | 0.13 | 0.26 | — |
| — | 8.50 | 10.10 | 9.30 | +0.92 | 61.2% | 75 | 61.2% | -0.08 | 0.28 | 0.20 | 0.35 | — |
| — | 7.65 | 9.35 | 8.50 | +0.89 | 61.0% | 76 | 61.0% | -0.11 | 0.34 | 0.25 | 0.44 | — |
| — | 6.75 | 8.00 | 7.38 | +0.86 | 60.6% | 77 | 60.6% | -0.14 | 0.52 | 0.44 | 0.59 | — |
| — | 6.00 | 6.80 | 6.40 | +0.82 | 60.3% | 78 | 60.3% | -0.18 | 0.68 | 0.60 | 0.75 | — |
| — | 4.25 | 6.90 | 5.58 | +0.78 | 59.9% | 79 | 59.9% | -0.22 | 0.89 | 0.87 | 0.90 | — |
| — | 5.00 | 5.35 | 5.17 | +0.74 | 59.5% | 80 | 59.5% | -0.26 | 1.21 | 1.08 | 1.33 | 883 |
| 91 | 3.80 | 4.55 | 4.17 | +0.69 | 59.1% | 81 | 59.1% | -0.31 | 1.52 | 1.38 | 1.66 | 233 |
| — | 3.45 | 3.90 | 3.67 | +0.64 | 58.7% | 82 | 58.7% | -0.36 | 1.80 | 1.74 | 1.87 | — |
| — | 2.83 | 3.45 | 3.14 | +0.58 | 58.2% | 83 | 58.2% | -0.42 | 2.37 | 1.95 | 2.79 | — |
| — | 2.35 | 2.79 | 2.57 | +0.52 | 57.7% | 84 | 57.7% | -0.48 | 2.72 | 2.47 | 2.97 | — |
| — | 2.03 | 2.23 | 2.13 | +0.46 | 57.2% | 85 | 57.2% | -0.54 | 3.23 | 3.05 | 3.40 | — |
| — | 1.59 | 1.82 | 1.71 | +0.40 | 56.6% | 86 | 56.6% | -0.60 | 3.90 | 3.60 | 4.20 | — |
| — | 1.35 | 1.44 | 1.40 | +0.34 | 56.0% | 87 | 56.0% | -0.66 | 4.53 | 4.05 | 5.00 | — |
| — | 0.89 | 1.15 | 1.02 | +0.29 | 55.4% | 88 | 55.4% | -0.72 | 5.22 | 4.85 | 5.60 | — |
| — | 0.78 | 0.89 | 0.83 | +0.24 | 54.7% | 89 | 54.7% | -0.77 | 6.12 | 5.75 | 6.50 | — |
| — | 0.60 | 0.67 | 0.64 | +0.19 | 54.1% | 90 | 54.1% | -0.81 | 6.47 | 5.65 | 7.30 | — |
| — | 0.42 | 0.51 | 0.47 | +0.15 | 53.4% | 91 | 53.4% | -0.85 | 7.38 | 6.50 | 8.25 | — |
| — | 0.24 | 0.40 | 0.32 | +0.11 | 52.8% | 92 | 52.8% | -0.89 | 8.28 | 7.40 | 9.15 | — |
| — | 0.22 | 0.28 | 0.25 | +0.08 | 52.1% | 93 | 52.1% | -0.92 | 9.53 | 8.30 | 10.75 | — |
| — | 0.11 | 0.25 | 0.18 | +0.06 | 51.5% | 94 | 51.5% | -0.94 | 10.20 | 9.25 | 11.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 51.0% | 95 | 51.0% | -0.96 | 11.43 | 10.20 | 12.65 | — |
| — | — | 0.25 | — | +0.03 | 50.5% | 96 | 50.5% | -0.98 | 12.40 | 11.20 | 13.60 | — |
| — | — | 0.24 | — | +0.02 | 50.0% | 97 | 50.0% | -0.99 | 12.68 | 11.45 | 13.90 | — |
| — | — | 0.10 | — | +0.01 | 49.6% | 98 | 49.6% | -0.99 | 13.62 | 12.45 | 14.80 | — |
| — | — | 0.22 | — | +0.01 | 49.3% | 99 | 49.3% | -1.00 | 14.62 | 13.45 | 15.80 | — |
| — | — | 0.41 | — | +0.01 | 49.1% | 100 | 49.1% | -1.00 | 15.62 | 14.45 | 16.80 | — |
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.