Spot 83.30
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 17.50 | 16.18 | +0.98 | 36.9% | 68 | 36.9% | -0.03 | 0.47 | 0.01 | 0.94 | — |
| — | 13.50 | 16.50 | 15.00 | +0.97 | 36.2% | 69 | 36.2% | -0.04 | 0.45 | 0.01 | 0.88 | — |
| — | 12.40 | 15.50 | 13.95 | +0.96 | 35.5% | 70 | 35.5% | -0.05 | 0.38 | 0.02 | 0.73 | — |
| — | 11.85 | 14.60 | 13.22 | +0.95 | 34.9% | 71 | 34.9% | -0.06 | 0.53 | 0.01 | 1.05 | — |
| — | 11.00 | 12.90 | 11.95 | +0.94 | 34.2% | 72 | 34.2% | -0.07 | 0.21 | 0.01 | 0.41 | — |
| — | 10.10 | 12.25 | 11.18 | +0.93 | 33.6% | 73 | 33.6% | -0.09 | 0.38 | 0.15 | 0.60 | — |
| — | 9.20 | 11.00 | 10.10 | +0.91 | 33.0% | 74 | 33.0% | -0.11 | 0.48 | 0.24 | 0.72 | — |
| — | 8.30 | 10.10 | 9.20 | +0.89 | 32.4% | 75 | 32.4% | -0.13 | 0.61 | 0.27 | 0.96 | — |
| — | 7.35 | 9.25 | 8.30 | +0.87 | 31.8% | 76 | 31.8% | -0.16 | 0.68 | 0.54 | 0.81 | — |
| — | 6.10 | 7.70 | 6.90 | +0.84 | 31.3% | 77 | 31.3% | -0.19 | 0.85 | 0.61 | 1.09 | — |
| — | 5.50 | 7.65 | 6.58 | +0.80 | 30.8% | 78 | 30.8% | -0.22 | 1.14 | 0.95 | 1.33 | 6 |
| 1 | 4.85 | 6.00 | 5.42 | +0.76 | 30.4% | 79 | 30.4% | -0.26 | 1.30 | 1.12 | 1.49 | 2 |
| 38 | 4.60 | 5.25 | 4.92 | +0.72 | 30.1% | 80 | 30.1% | -0.30 | 1.63 | 1.50 | 1.76 | 0 |
| 20 | 3.90 | 4.60 | 4.25 | +0.67 | 29.7% | 81 | 29.7% | -0.35 | 2.06 | 1.87 | 2.25 | 4 |
| 4 | 3.30 | 4.05 | 3.67 | +0.62 | 29.5% | 82 | 29.5% | -0.40 | 2.45 | 2.30 | 2.60 | 70 |
| 1,533 | 2.84 | 3.30 | 3.07 | +0.57 | 29.2% | 83 | 29.2% | -0.46 | 2.89 | 2.68 | 3.10 | 10 |
| — | 2.38 | 2.82 | 2.60 | +0.51 | 29.1% | 84 | 29.1% | -0.51 | 3.42 | 3.05 | 3.80 | — |
| — | 1.94 | 2.35 | 2.15 | +0.45 | 28.9% | 85 | 28.9% | -0.57 | 3.95 | 3.65 | 4.25 | — |
| — | 1.55 | 1.95 | 1.75 | +0.40 | 28.9% | 86 | 28.9% | -0.62 | 4.80 | 4.40 | 5.20 | — |
| — | 1.08 | 1.72 | 1.40 | +0.35 | 28.8% | 87 | 28.8% | -0.67 | 5.05 | 4.20 | 5.90 | — |
| — | 0.94 | 1.28 | 1.11 | — | — | 88 | — | — | 6.28 | 5.25 | 7.30 | — |
| — | 0.72 | 0.97 | 0.84 | +0.26 | 28.9% | 89 | — | — | 6.83 | 5.55 | 8.10 | — |
| — | 0.58 | 0.81 | 0.69 | — | — | 90 | — | — | 7.35 | 6.45 | 8.25 | — |
| — | 0.39 | 0.91 | 0.65 | +0.18 | 29.2% | 91 | 29.2% | -0.83 | 8.35 | 7.25 | 9.45 | — |
| — | 0.28 | 0.48 | 0.38 | +0.15 | 29.3% | 92 | 29.3% | -0.85 | 9.12 | 8.25 | 10.00 | — |
| — | 0.07 | 0.43 | 0.25 | +0.09 | 30.0% | 95 | 30.0% | -0.91 | 12.25 | 10.90 | 13.60 | — |
| — | — | 0.88 | — | +0.04 | 31.4% | 100 | 31.4% | -0.97 | 16.85 | 15.75 | 17.95 | — |
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.