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 | |
| — | 14.75 | 17.45 | 16.10 | — | — | 68 | 40.2% | -0.00 | — | — | 0.68 | — |
| — | 13.75 | 16.30 | 15.03 | — | — | 69 | 40.0% | -0.01 | — | — | 1.24 | — |
| — | 12.80 | 15.35 | 14.07 | +0.99 | 39.8% | 70 | 39.8% | -0.01 | — | — | 0.74 | — |
| — | 11.65 | 14.35 | 13.00 | — | — | 71 | — | — | — | — | 0.85 | — |
| — | 10.80 | 12.60 | 11.70 | — | — | 72 | 39.5% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 9.70 | 11.60 | 10.65 | +0.97 | 39.3% | 73 | 39.3% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 8.55 | 10.55 | 9.55 | +0.96 | 39.1% | 74 | 39.1% | -0.04 | 0.09 | 0.06 | 0.12 | — |
| — | 8.00 | 9.65 | 8.82 | +0.94 | 38.9% | 75 | 38.9% | -0.06 | 0.10 | 0.05 | 0.16 | — |
| — | 7.25 | 8.70 | 7.97 | +0.92 | 38.6% | 76 | 38.6% | -0.08 | 0.20 | 0.17 | 0.23 | — |
| — | 6.25 | 7.80 | 7.03 | +0.89 | 38.3% | 77 | 38.3% | -0.11 | 0.32 | 0.26 | 0.37 | — |
| — | 5.35 | 6.95 | 6.15 | +0.86 | 38.0% | 78 | 38.0% | -0.14 | 0.46 | 0.34 | 0.57 | — |
| — | 4.50 | 6.15 | 5.33 | +0.81 | 37.8% | 79 | 37.8% | -0.19 | 0.61 | 0.55 | 0.67 | — |
| — | 3.80 | 4.45 | 4.12 | +0.76 | 37.5% | 80 | 37.5% | -0.24 | 0.85 | 0.76 | 0.94 | — |
| — | 3.30 | 3.75 | 3.52 | +0.70 | 37.3% | 81 | 37.3% | -0.30 | 1.15 | 1.06 | 1.23 | — |
| — | 2.58 | 2.99 | 2.79 | +0.64 | 37.1% | 82 | 37.1% | -0.36 | 1.49 | 1.34 | 1.63 | — |
| — | 2.11 | 2.42 | 2.27 | +0.57 | 36.9% | 83 | 36.9% | -0.43 | 1.95 | 1.84 | 2.05 | — |
| — | 1.63 | 1.85 | 1.74 | +0.50 | 36.7% | 84 | 36.7% | -0.50 | 2.45 | 2.31 | 2.59 | — |
| — | 1.24 | 1.52 | 1.38 | +0.43 | 36.5% | 85 | 36.5% | -0.58 | 3.04 | 2.87 | 3.20 | — |
| — | 0.90 | 1.10 | 1.00 | +0.35 | 36.4% | 86 | 36.4% | -0.65 | 3.80 | 3.50 | 4.10 | — |
| — | 0.66 | 0.82 | 0.74 | +0.29 | 36.3% | 87 | 36.3% | -0.72 | 4.47 | 4.10 | 4.85 | — |
| — | 0.46 | 0.62 | 0.54 | +0.23 | 36.2% | 88 | 36.2% | -0.78 | 5.25 | 4.90 | 5.60 | — |
| — | 0.32 | 0.44 | 0.38 | +0.18 | 36.2% | 89 | 36.2% | -0.83 | 5.83 | 5.10 | 6.55 | — |
| — | 0.22 | 0.31 | 0.27 | +0.13 | 36.1% | 90 | 36.1% | -0.88 | 6.70 | 5.90 | 7.50 | — |
| — | 0.15 | 0.23 | 0.19 | +0.10 | 36.1% | 91 | 36.1% | -0.91 | 7.60 | 6.75 | 8.45 | — |
| — | 0.10 | 0.17 | 0.14 | +0.07 | 36.0% | 92 | 36.0% | -0.94 | 8.55 | 7.70 | 9.40 | — |
| — | 0.06 | 0.27 | 0.17 | +0.05 | 35.8% | 93 | 35.8% | -0.97 | 9.53 | 8.70 | 10.35 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 35.4% | 94 | 35.4% | -0.98 | 10.60 | 9.65 | 11.55 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 35.0% | 95 | 35.0% | -1.00 | 11.53 | 10.65 | 12.40 | — |
| — | — | 0.29 | — | +0.01 | 34.6% | 96 | 34.6% | -1.00 | 12.53 | 11.65 | 13.40 | — |
| — | — | 1.72 | — | +0.01 | 34.1% | 97 | 34.1% | -1.00 | 13.55 | 12.60 | 14.50 | — |
| — | — | 1.67 | — | — | — | 98 | 33.7% | -1.00 | 14.85 | 13.60 | 16.10 | — |
| — | — | 1.64 | — | — | — | 99 | — | — | 16.23 | 14.60 | 17.85 | — |
| — | — | 2.00 | — | +0.00 | 32.8% | 100 | 32.8% | -1.00 | 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.