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 | |
| — | 14.55 | 17.65 | 16.10 | +0.98 | 39.6% | 68 | 39.6% | -0.03 | 0.16 | 0.01 | 0.31 | — |
| 0 | 13.55 | 16.60 | 15.07 | +0.97 | 38.8% | 69 | 38.8% | -0.03 | 0.33 | 0.01 | 0.65 | 10 |
| 0 | 12.55 | 15.45 | 14.00 | +0.96 | 38.0% | 70 | 38.0% | -0.04 | 0.39 | 0.08 | 0.70 | — |
| — | 11.95 | 14.50 | 13.22 | — | — | 71 | — | — | 0.39 | 0.02 | 0.76 | — |
| — | 10.85 | 13.05 | 11.95 | +0.95 | 36.2% | 72 | — | — | 0.32 | 0.10 | 0.53 | — |
| — | 10.10 | 12.55 | 11.32 | — | — | 73 | — | — | 0.28 | 0.17 | 0.40 | — |
| — | 9.15 | 10.80 | 9.97 | — | — | 74 | 34.5% | -0.10 | 0.49 | 0.25 | 0.74 | — |
| — | 8.25 | 9.95 | 9.10 | +0.90 | 33.6% | 75 | 33.6% | -0.12 | 0.55 | 0.31 | 0.79 | — |
| — | 7.35 | 8.95 | 8.15 | +0.88 | 32.8% | 76 | 32.8% | -0.14 | 0.54 | 0.44 | 0.63 | — |
| — | 6.50 | 8.00 | 7.25 | +0.85 | 32.1% | 77 | 32.1% | -0.17 | 0.65 | 0.56 | 0.73 | — |
| — | 5.65 | 7.30 | 6.47 | +0.82 | 31.4% | 78 | 31.4% | -0.21 | 0.80 | 0.70 | 0.90 | — |
| — | 4.80 | 6.55 | 5.67 | +0.78 | 30.8% | 79 | 30.8% | -0.25 | 1.05 | 0.94 | 1.16 | — |
| — | 4.70 | 5.80 | 5.25 | +0.73 | 30.2% | 80 | 30.2% | -0.29 | 1.28 | 1.11 | 1.46 | — |
| — | 4.15 | 4.90 | 4.53 | +0.68 | 29.7% | 81 | 29.7% | -0.34 | 1.60 | 1.46 | 1.74 | — |
| — | 3.45 | 4.10 | 3.77 | +0.63 | 29.3% | 82 | 29.3% | -0.40 | 1.99 | 1.84 | 2.14 | — |
| — | 2.97 | 3.60 | 3.29 | +0.57 | 28.9% | 83 | 28.9% | -0.46 | 2.44 | 2.25 | 2.63 | — |
| — | 2.43 | 2.96 | 2.69 | +0.51 | 28.6% | 84 | 28.6% | -0.52 | 2.94 | 2.74 | 3.15 | — |
| — | 2.04 | 2.42 | 2.23 | +0.45 | 28.4% | 85 | 28.4% | -0.58 | 3.52 | 3.30 | 3.75 | — |
| — | 1.63 | 2.03 | 1.83 | +0.39 | 28.3% | 86 | 28.3% | -0.64 | 4.08 | 3.85 | 4.30 | — |
| — | 1.25 | 1.65 | 1.45 | +0.33 | 28.2% | 87 | 28.2% | -0.69 | 4.90 | 4.50 | 5.30 | — |
| — | 0.93 | 1.24 | 1.08 | +0.28 | 28.2% | 88 | 28.2% | -0.74 | 5.58 | 5.10 | 6.05 | — |
| — | 0.68 | 1.00 | 0.84 | +0.23 | 28.2% | 89 | 28.2% | -0.78 | 6.55 | 5.75 | 7.35 | — |
| — | 0.51 | 0.85 | 0.68 | +0.19 | 28.3% | 90 | 28.3% | -0.82 | 7.33 | 6.50 | 8.15 | — |
| — | 0.38 | 0.88 | 0.63 | +0.16 | 28.5% | 91 | 28.5% | -0.86 | 8.18 | 7.35 | 9.00 | — |
| — | 0.34 | 0.76 | 0.55 | +0.13 | 28.7% | 92 | 28.7% | -0.88 | 9.03 | 8.15 | 9.90 | — |
| — | 0.21 | 0.43 | 0.32 | +0.10 | 28.9% | 93 | 28.9% | -0.91 | 10.03 | 9.25 | 10.80 | — |
| — | 0.15 | 0.33 | 0.24 | +0.08 | 29.2% | 94 | 29.2% | -0.92 | 10.88 | 10.05 | 11.70 | — |
| — | 0.13 | 0.28 | 0.20 | +0.07 | 29.5% | 95 | 29.5% | -0.94 | 11.85 | 11.05 | 12.65 | — |
| — | — | 1.17 | — | +0.02 | 31.2% | 100 | 31.2% | -0.98 | 17.05 | 15.80 | 18.30 | — |
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.