Spot 83.83
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 17.15 | 16.00 | +1.00 | 41.3% | 68 | 41.3% | -0.00 | — | — | 0.20 | — |
| — | 13.80 | 16.15 | 14.97 | +1.00 | 40.7% | 69 | 40.7% | -0.00 | — | — | 1.31 | — |
| — | 13.00 | 14.15 | 13.57 | +1.00 | 40.1% | 70 | 40.1% | -0.00 | — | — | 0.04 | — |
| — | 11.90 | 13.25 | 12.57 | +1.00 | 39.6% | 71 | 39.6% | -0.00 | — | — | 0.07 | — |
| — | 10.70 | 12.90 | 11.80 | +1.00 | 39.1% | 72 | 39.1% | -0.00 | — | — | 0.05 | — |
| — | 9.85 | 12.40 | 11.12 | +1.00 | 38.4% | 73 | 38.4% | -0.00 | — | — | 0.11 | — |
| — | 8.80 | 10.85 | 9.82 | +0.99 | 37.5% | 74 | 37.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.80 | 10.05 | 8.93 | +0.99 | 36.4% | 75 | 36.4% | -0.01 | — | — | 0.15 | — |
| — | 6.70 | 9.10 | 7.90 | +0.98 | 35.2% | 76 | 35.2% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 5.90 | 7.95 | 6.92 | +0.97 | 33.8% | 77 | 33.8% | -0.03 | — | — | 0.07 | — |
| — | 5.20 | 6.20 | 5.70 | +0.95 | 32.4% | 78 | 32.4% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 4.80 | 5.15 | 4.97 | +0.92 | 31.1% | 79 | 31.1% | -0.08 | 0.12 | 0.05 | 0.18 | — |
| — | 3.35 | 4.20 | 3.77 | +0.88 | 29.8% | 80 | 29.8% | -0.12 | 0.21 | 0.15 | 0.27 | — |
| — | 2.65 | 3.40 | 3.02 | +0.82 | 28.7% | 81 | 28.7% | -0.18 | 0.33 | 0.29 | 0.36 | — |
| — | 1.95 | 2.57 | 2.26 | +0.73 | 27.7% | 82 | 27.7% | -0.26 | 0.59 | 0.48 | 0.70 | — |
| — | 1.67 | 1.82 | 1.75 | +0.63 | 26.9% | 83 | 26.9% | -0.37 | 0.91 | 0.79 | 1.02 | — |
| — | 1.11 | 1.20 | 1.16 | +0.50 | 26.2% | 84 | 26.2% | -0.50 | 1.36 | 1.20 | 1.53 | — |
| — | 0.63 | 0.77 | 0.70 | +0.37 | 25.8% | 85 | 25.8% | -0.63 | 1.94 | 1.73 | 2.14 | — |
| — | 0.41 | 0.46 | 0.43 | +0.26 | 25.6% | 86 | 25.6% | -0.75 | 2.84 | 2.38 | 3.30 | — |
| — | 0.20 | 0.25 | 0.23 | +0.16 | 25.6% | 87 | 25.6% | -0.85 | 3.52 | 2.38 | 4.65 | — |
| — | 0.04 | 0.15 | 0.10 | +0.10 | 25.8% | 88 | 25.8% | -0.91 | 4.35 | 3.45 | 5.25 | — |
| — | — | 0.11 | — | +0.06 | 26.3% | 89 | 26.3% | -0.96 | 5.53 | 4.45 | 6.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 26.8% | 90 | 26.8% | -0.98 | 6.42 | 5.20 | 7.65 | — |
| — | — | 0.13 | — | +0.02 | 27.4% | 91 | 27.4% | -1.00 | 7.67 | 6.15 | 9.20 | — |
| — | — | 0.04 | — | +0.01 | 27.9% | 92 | 27.9% | -1.00 | 8.43 | 7.20 | 9.65 | — |
| — | — | 0.08 | — | +0.00 | 28.5% | 93 | 28.5% | -1.00 | 9.70 | 8.20 | 11.20 | — |
| — | — | 0.51 | — | +0.00 | 29.1% | 94 | 29.1% | -1.00 | 10.60 | 9.00 | 12.20 | — |
| — | — | 0.50 | — | +0.00 | 29.7% | 95 | 29.7% | -1.00 | 11.72 | 10.20 | 13.25 | — |
| — | — | 1.59 | — | +0.00 | 30.2% | 96 | 30.2% | -1.00 | 12.53 | 11.20 | 13.85 | — |
| — | — | 0.04 | — | +0.00 | 30.8% | 97 | 30.8% | -1.00 | 13.43 | 12.20 | 14.65 | — |
| — | — | 2.12 | — | +0.00 | 31.4% | 98 | 31.4% | -1.00 | 14.35 | 13.15 | 15.55 | — |
| — | — | 0.66 | — | +0.00 | 31.9% | 99 | 31.9% | -1.00 | 15.72 | 14.20 | 17.25 | — |
| — | — | 0.15 | — | +0.00 | 32.5% | 100 | 32.5% | -1.00 | 16.43 | 15.20 | 17.65 | — |
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.