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 | |
| — | 14.85 | 16.70 | 15.78 | +1.00 | 40.4% | 68 | 40.4% | -0.00 | — | — | 0.97 | — |
| — | 13.85 | 15.75 | 14.80 | +0.99 | 39.9% | 69 | 39.9% | -0.01 | — | — | 0.39 | — |
| — | 12.50 | 14.80 | 13.65 | +0.99 | 39.4% | 70 | 39.4% | -0.01 | — | — | 0.19 | — |
| — | 11.90 | 13.80 | 12.85 | +0.99 | 38.9% | 71 | 38.9% | -0.01 | — | — | 0.32 | — |
| — | 10.90 | 12.70 | 11.80 | +0.98 | 38.4% | 72 | 38.4% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 9.95 | 11.70 | 10.82 | +0.97 | 38.0% | 73 | 38.0% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 8.95 | 10.70 | 9.82 | +0.96 | 37.5% | 74 | 37.5% | -0.04 | 0.13 | 0.10 | 0.16 | — |
| — | 8.00 | 9.65 | 8.82 | +0.94 | 37.1% | 75 | 37.1% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 7.10 | 8.55 | 7.83 | +0.92 | 36.7% | 76 | 36.7% | -0.08 | 0.23 | 0.18 | 0.29 | — |
| — | 6.90 | 7.65 | 7.28 | +0.89 | 36.3% | 77 | 36.3% | -0.11 | 0.33 | 0.27 | 0.38 | — |
| — | 5.25 | 6.95 | 6.10 | +0.86 | 35.9% | 78 | 35.9% | -0.14 | 0.43 | 0.36 | 0.50 | — |
| — | 4.85 | 5.95 | 5.40 | +0.81 | 35.5% | 79 | 35.5% | -0.19 | 0.59 | 0.48 | 0.71 | — |
| — | 4.40 | 5.05 | 4.72 | +0.76 | 35.1% | 80 | 35.1% | -0.24 | 0.76 | 0.67 | 0.85 | — |
| — | 3.70 | 4.25 | 3.98 | +0.70 | 34.7% | 81 | 34.7% | -0.30 | 1.07 | 0.93 | 1.21 | — |
| — | 3.00 | 3.60 | 3.30 | +0.64 | 34.4% | 82 | 34.4% | -0.36 | 1.40 | 1.21 | 1.58 | — |
| — | 2.48 | 2.91 | 2.69 | +0.57 | 34.0% | 83 | 34.0% | -0.43 | 1.81 | 1.65 | 1.97 | — |
| — | 1.94 | 2.42 | 2.18 | +0.50 | 33.7% | 84 | 33.7% | -0.50 | 2.25 | 2.00 | 2.50 | — |
| — | 1.53 | 1.85 | 1.69 | +0.43 | 33.4% | 85 | 33.4% | -0.58 | 2.79 | 2.59 | 3.00 | — |
| — | 1.20 | 1.33 | 1.26 | +0.35 | 33.1% | 86 | 33.1% | -0.65 | 3.50 | 3.15 | 3.85 | — |
| — | 0.86 | 1.09 | 0.97 | +0.29 | 32.8% | 87 | 32.8% | -0.72 | 4.17 | 3.65 | 4.70 | — |
| — | 0.63 | 0.78 | 0.70 | +0.23 | 32.5% | 88 | 32.5% | -0.78 | 5.33 | 4.55 | 6.10 | — |
| — | 0.43 | 0.60 | 0.52 | +0.18 | 32.3% | 89 | 32.3% | -0.83 | 5.97 | 5.20 | 6.75 | — |
| — | 0.25 | 0.46 | 0.35 | +0.13 | 32.1% | 90 | 32.1% | -0.88 | 6.80 | 6.00 | 7.60 | — |
| — | 0.22 | 0.32 | 0.27 | +0.10 | 31.9% | 91 | 31.9% | -0.91 | 7.75 | 7.00 | 8.50 | — |
| — | 0.14 | 0.23 | 0.18 | +0.07 | 31.7% | 92 | 31.7% | -0.94 | 8.62 | 7.85 | 9.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 31.5% | 93 | 31.5% | -0.97 | 9.53 | 8.70 | 10.35 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 31.4% | 94 | 31.4% | -0.98 | 10.55 | 9.75 | 11.35 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 31.2% | 95 | 31.2% | -1.00 | 11.55 | 10.75 | 12.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 31.1% | 96 | 31.1% | -1.00 | 12.50 | 11.70 | 13.30 | — |
| — | — | 0.76 | — | +0.01 | 31.1% | 97 | 31.1% | -1.00 | 13.47 | 12.65 | 14.30 | — |
| — | — | 0.75 | — | +0.01 | 31.0% | 98 | 31.0% | -1.00 | 14.43 | 13.55 | 15.30 | — |
| — | — | 0.55 | — | +0.00 | 31.0% | 99 | 31.0% | -1.00 | 15.62 | 14.60 | 16.65 | — |
| — | — | 1.31 | — | +0.00 | 31.0% | 100 | 31.0% | -1.00 | 16.93 | 15.75 | 18.10 | — |
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.