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 | |
| — | 15.25 | 17.75 | 16.50 | +0.99 | 50.6% | 68 | 50.6% | -0.01 | — | — | 0.43 | — |
| — | 13.45 | 16.80 | 15.12 | +0.98 | 50.1% | 69 | 50.1% | -0.02 | — | — | 0.75 | — |
| — | 13.50 | 15.85 | 14.68 | +0.97 | 49.7% | 70 | 49.7% | -0.03 | — | — | 0.19 | — |
| — | 12.50 | 14.20 | 13.35 | +0.96 | 49.3% | 71 | 49.3% | -0.04 | 0.16 | 0.04 | 0.28 | — |
| — | 11.50 | 13.25 | 12.38 | +0.95 | 49.0% | 72 | 49.0% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 10.50 | 12.30 | 11.40 | +0.94 | 48.7% | 73 | 48.7% | -0.06 | 0.27 | 0.18 | 0.36 | — |
| — | 9.75 | 11.40 | 10.57 | +0.92 | 48.4% | 74 | 48.4% | -0.08 | 0.34 | 0.24 | 0.43 | — |
| — | 8.95 | 9.95 | 9.45 | +0.90 | 48.1% | 75 | 48.1% | -0.10 | 0.54 | 0.29 | 0.78 | — |
| — | 7.40 | 9.65 | 8.53 | +0.87 | 47.9% | 76 | 47.9% | -0.13 | 0.65 | 0.45 | 0.84 | — |
| — | 7.25 | 8.85 | 8.05 | +0.84 | 47.7% | 77 | 47.7% | -0.16 | 0.78 | 0.64 | 0.91 | — |
| — | 5.50 | 8.00 | 6.75 | +0.81 | 47.5% | 78 | 47.5% | -0.20 | 1.15 | 0.79 | 1.51 | — |
| — | 4.95 | 7.30 | 6.12 | +0.76 | 47.4% | 79 | 47.4% | -0.24 | 1.30 | 1.10 | 1.50 | — |
| — | 5.05 | 6.10 | 5.58 | — | — | 80 | 47.2% | -0.28 | 1.52 | 1.27 | 1.77 | — |
| — | 4.30 | 5.00 | 4.65 | +0.68 | 47.1% | 81 | 47.1% | -0.33 | 1.94 | 1.45 | 2.42 | — |
| — | 3.85 | 4.60 | 4.22 | +0.63 | 47.0% | 82 | 47.0% | -0.38 | 2.31 | 2.09 | 2.52 | — |
| — | 3.35 | 4.60 | 3.98 | +0.57 | 46.9% | 83 | 46.9% | -0.43 | 3.15 | 2.50 | 3.80 | — |
| — | 2.93 | 4.40 | 3.67 | +0.52 | 46.8% | 84 | 46.8% | -0.48 | 3.25 | 3.00 | 3.50 | — |
| — | 2.38 | 2.79 | 2.58 | +0.47 | 46.7% | 85 | 46.7% | -0.53 | 3.77 | 3.45 | 4.10 | — |
| — | 2.10 | 2.36 | 2.23 | +0.42 | 46.6% | 86 | 46.6% | -0.58 | 4.35 | 3.75 | 4.95 | — |
| — | 1.65 | 2.06 | 1.85 | +0.37 | 46.5% | 87 | 46.5% | -0.63 | 4.95 | 4.55 | 5.35 | — |
| — | 1.24 | 1.60 | 1.42 | +0.33 | 46.5% | 88 | 46.5% | -0.68 | 5.90 | 5.20 | 6.60 | — |
| — | 0.97 | 1.35 | 1.16 | +0.28 | 46.4% | 89 | 46.4% | -0.72 | 6.35 | 5.90 | 6.80 | — |
| — | 0.92 | 1.09 | 1.00 | +0.24 | 46.4% | 90 | 46.4% | -0.76 | 6.90 | 6.05 | 7.75 | — |
| — | 0.69 | 1.05 | 0.87 | +0.21 | 46.4% | 91 | 46.4% | -0.80 | 7.70 | 6.85 | 8.55 | — |
| — | 0.58 | 0.75 | 0.67 | +0.17 | 46.4% | 92 | 46.4% | -0.83 | 8.60 | 7.70 | 9.50 | — |
| — | 0.37 | 0.62 | 0.49 | +0.14 | 46.3% | 93 | 46.3% | -0.86 | 9.47 | 8.60 | 10.35 | — |
| — | 0.28 | 0.53 | 0.41 | +0.12 | 46.3% | 94 | 46.3% | -0.89 | 10.35 | 9.50 | 11.20 | — |
| — | 0.16 | 0.52 | 0.34 | +0.10 | 46.4% | 95 | 46.4% | -0.91 | 11.62 | 10.40 | 12.85 | — |
| — | 0.07 | 1.98 | 1.02 | +0.08 | 46.4% | 96 | 46.4% | -0.93 | 12.55 | 11.30 | 13.80 | — |
| — | — | 2.34 | — | +0.06 | 46.4% | 97 | 46.4% | -0.95 | 13.53 | 12.25 | 14.80 | — |
| — | 0.02 | 0.92 | 0.47 | +0.03 | 46.6% | 100 | 46.6% | -0.98 | 16.43 | 15.10 | 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.