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 | |
| — | 15.20 | 17.75 | 16.48 | +1.00 | 62.6% | 67.5 | 62.6% | -0.00 | — | — | 0.02 | — |
| — | 14.70 | 17.20 | 15.95 | +1.00 | 63.8% | 68 | 63.8% | -0.00 | — | — | 0.25 | — |
| — | 13.75 | 15.70 | 14.72 | +1.00 | 65.9% | 69 | 65.9% | -0.00 | — | — | 0.29 | — |
| — | 12.75 | 14.45 | 13.60 | +1.00 | 66.3% | 70 | 66.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 11.70 | 13.70 | 12.70 | +1.00 | 63.9% | 71 | 63.9% | -0.00 | — | — | 0.02 | — |
| — | 10.70 | 13.25 | 11.97 | +0.99 | 60.5% | 72 | 60.5% | -0.01 | — | — | 0.02 | — |
| — | 10.20 | 11.90 | 11.05 | +0.99 | 59.1% | 72.5 | 59.1% | -0.01 | — | — | 0.02 | — |
| — | 9.75 | 12.25 | 11.00 | +0.99 | 58.2% | 73 | 58.2% | -0.01 | — | — | 0.10 | — |
| — | 8.80 | 11.25 | 10.03 | +0.98 | 57.1% | 74 | 57.1% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.80 | 9.05 | 8.43 | +0.97 | 56.3% | 75 | 56.3% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 6.25 | 8.55 | 7.40 | +0.95 | 55.8% | 76 | 55.8% | -0.05 | 0.12 | 0.10 | 0.13 | — |
| — | 6.05 | 8.25 | 7.15 | +0.92 | 55.3% | 77 | 55.3% | -0.08 | 0.18 | 0.17 | 0.20 | — |
| — | 5.70 | 6.40 | 6.05 | +0.90 | 55.1% | 77.5 | 55.1% | -0.10 | 0.23 | 0.22 | 0.25 | — |
| — | 5.15 | 5.85 | 5.50 | +0.89 | 55.0% | 78 | 55.0% | -0.11 | 0.29 | 0.28 | 0.31 | — |
| — | 4.40 | 5.05 | 4.72 | +0.84 | 54.7% | 79 | 54.7% | -0.16 | 0.45 | 0.43 | 0.46 | — |
| — | 3.85 | 4.35 | 4.10 | +0.78 | 54.4% | 80 | 54.4% | -0.21 | 0.67 | 0.63 | 0.70 | — |
| — | 2.85 | 3.45 | 3.15 | +0.72 | 54.2% | 81 | 54.2% | -0.28 | 0.95 | 0.89 | 1.02 | — |
| — | 2.44 | 2.69 | 2.56 | +0.65 | 54.0% | 82 | 54.0% | -0.35 | 1.29 | 1.24 | 1.35 | — |
| — | 2.12 | 2.49 | 2.31 | +0.61 | 54.0% | 82.5 | 54.0% | -0.39 | 1.53 | 1.46 | 1.61 | — |
| — | 1.99 | 2.18 | 2.08 | +0.57 | 53.9% | 83 | 53.9% | -0.43 | 1.72 | 1.61 | 1.82 | — |
| — | 1.53 | 1.70 | 1.61 | +0.49 | 53.9% | 84 | 53.9% | -0.51 | 2.23 | 2.17 | 2.30 | — |
| — | 1.14 | 1.21 | 1.18 | +0.41 | 53.8% | 85 | 53.8% | -0.60 | 2.85 | 2.65 | 3.05 | — |
| — | 0.70 | 0.98 | 0.84 | +0.33 | 53.8% | 86 | 53.8% | -0.67 | 3.62 | 3.35 | 3.90 | — |
| — | 0.57 | 0.65 | 0.61 | +0.26 | 53.9% | 87 | 53.9% | -0.74 | 4.30 | 3.95 | 4.65 | — |
| — | 0.45 | 0.53 | 0.49 | +0.22 | 54.0% | 87.5 | 54.0% | -0.78 | 4.67 | 4.35 | 5.00 | — |
| — | 0.41 | 0.44 | 0.42 | +0.19 | 54.1% | 88 | 54.1% | -0.80 | 5.08 | 4.70 | 5.45 | — |
| — | 0.25 | 0.34 | 0.29 | +0.15 | 54.4% | 89 | 54.4% | -0.86 | 6.03 | 5.65 | 6.40 | — |
| — | 0.18 | 0.21 | 0.20 | +0.10 | 54.8% | 90 | 54.8% | -0.90 | 7.10 | 6.75 | 7.45 | — |
| — | 0.09 | 0.15 | 0.12 | +0.07 | 55.2% | 91 | 55.2% | -0.93 | 7.55 | 6.80 | 8.30 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 92 | — | — | 8.53 | 7.70 | 9.35 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 92.5 | — | — | 9.05 | 8.20 | 9.90 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 93 | — | — | 9.65 | 8.75 | 10.55 | — |
| — | — | 0.63 | — | — | — | 94 | — | — | 10.53 | 9.60 | 11.45 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 95 | — | — | 11.68 | 10.90 | 12.45 | — |
| — | — | 1.80 | — | — | — | 96 | — | — | 12.43 | 11.60 | 13.25 | — |
| — | — | 2.13 | — | — | — | 97 | — | — | 13.55 | 12.60 | 14.50 | — |
| — | — | 0.02 | — | — | — | 97.5 | — | — | 14.03 | 13.10 | 14.95 | — |
| — | — | 0.01 | — | — | — | 98 | — | — | 14.57 | 13.60 | 15.55 | — |
| — | — | 0.01 | — | — | — | 100 | — | — | 17.25 | 15.60 | 18.90 | — |
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.