Spot 83.66
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 16.90 | 16.20 | +1.00 | 47.6% | 67.5 | 47.6% | -0.00 | — | — | 0.01 | — |
| — | 14.80 | 16.40 | 15.60 | +1.00 | 47.4% | 68 | — | — | — | — | 0.30 | — |
| — | 13.80 | 15.40 | 14.60 | +1.00 | 47.0% | 69 | 47.0% | -0.00 | — | — | 0.05 | — |
| — | 13.00 | 14.35 | 13.68 | +1.00 | 46.6% | 70 | 46.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 11.80 | 13.40 | 12.60 | +1.00 | 46.1% | 71 | — | — | — | — | 0.11 | — |
| — | 11.00 | 12.45 | 11.72 | — | — | 72 | — | — | — | — | 0.10 | — |
| — | 10.15 | 11.95 | 11.05 | — | — | 72.5 | 45.5% | -0.01 | — | — | 0.07 | — |
| — | 9.80 | 11.40 | 10.60 | +0.99 | 45.3% | 73 | 45.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 8.85 | 10.45 | 9.65 | +0.98 | 45.0% | 74 | 45.0% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 8.30 | 9.25 | 8.78 | — | — | 75 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 6.90 | 8.45 | 7.67 | +0.95 | 44.2% | 76 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 6.25 | 7.60 | 6.92 | +0.92 | 43.9% | 77 | 43.4% | -0.08 | 0.17 | 0.14 | 0.21 | — |
| — | 6.00 | 6.95 | 6.47 | — | — | 77.5 | 43.7% | -0.10 | 0.23 | 0.20 | 0.27 | — |
| — | 5.10 | 6.60 | 5.85 | — | — | 78 | — | — | 0.29 | 0.24 | 0.34 | — |
| — | 4.90 | 5.55 | 5.22 | +0.84 | 43.2% | 79 | 43.2% | -0.16 | 0.45 | 0.38 | 0.52 | — |
| — | 4.15 | 4.70 | 4.42 | +0.78 | 42.9% | 80 | 42.9% | -0.21 | 0.65 | 0.56 | 0.74 | — |
| — | 3.45 | 3.90 | 3.67 | +0.72 | 42.6% | 81 | 42.6% | -0.28 | 0.86 | 0.76 | 0.96 | — |
| — | 2.77 | 2.98 | 2.88 | +0.65 | 42.3% | 82 | 42.3% | -0.35 | 1.20 | 1.02 | 1.38 | — |
| — | 2.44 | 2.84 | 2.64 | +0.61 | 42.2% | 82.5 | 42.2% | -0.39 | 1.40 | 1.24 | 1.56 | — |
| — | 2.17 | 2.30 | 2.23 | +0.57 | 42.1% | 83 | 42.1% | -0.43 | 1.62 | 1.53 | 1.71 | — |
| — | 1.69 | 1.84 | 1.76 | +0.49 | 41.9% | 84 | 41.9% | -0.51 | 2.15 | 2.05 | 2.24 | — |
| — | 1.30 | 1.39 | 1.34 | +0.41 | 41.7% | 85 | 41.7% | -0.60 | 2.61 | 2.44 | 2.78 | — |
| — | 0.83 | 1.14 | 0.98 | +0.33 | 41.5% | 86 | 41.5% | -0.67 | 3.31 | 2.96 | 3.65 | 59 |
| 2,092 | 0.62 | 0.78 | 0.70 | +0.26 | 41.3% | 87 | 41.3% | -0.74 | 4.38 | 3.70 | 5.05 | 34 |
| — | 0.54 | 0.68 | 0.61 | +0.22 | 41.2% | 87.5 | 41.2% | -0.78 | 4.42 | 4.05 | 4.80 | — |
| — | 0.33 | 0.62 | 0.47 | +0.19 | 41.1% | 88 | 41.1% | -0.80 | 4.92 | 4.30 | 5.55 | — |
| — | 0.27 | 0.48 | 0.38 | +0.15 | 40.8% | 89 | — | — | 5.67 | 5.10 | 6.25 | — |
| — | 0.16 | 0.28 | 0.22 | — | — | 90 | 40.6% | -0.90 | 6.50 | 6.15 | 6.85 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 91 | — | — | 7.67 | 6.90 | 8.45 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 41.4% | 92 | — | — | 8.65 | 7.95 | 9.35 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 92.5 | — | — | 9.07 | 8.30 | 9.85 | — |
| — | 0.02 | 0.14 | 0.08 | — | — | 93 | — | — | 9.53 | 8.70 | 10.35 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 94 | — | — | 10.53 | 9.75 | 11.30 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 95 | — | — | 11.53 | 10.75 | 12.30 | — |
| — | — | 0.11 | — | — | — | 96 | — | — | 12.53 | 11.75 | 13.30 | — |
| — | — | 0.53 | — | — | — | 97 | 38.5% | -1.00 | 13.50 | 12.75 | 14.25 | — |
| — | — | 0.03 | — | +0.00 | 38.4% | 97.5 | 38.4% | -1.00 | 14.00 | 13.25 | 14.75 | — |
| — | — | 0.72 | — | +0.00 | 38.3% | 98 | 38.3% | -1.00 | 14.53 | 13.75 | 15.30 | — |
| — | — | 0.03 | — | +0.00 | 37.9% | 100 | 37.9% | -1.00 | 16.45 | 15.60 | 17.30 | — |
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.