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 | |
| — | 14.90 | 17.05 | 15.97 | +1.00 | 38.1% | 68 | 38.1% | -0.00 | — | — | 0.13 | — |
| — | 13.90 | 15.75 | 14.82 | +1.00 | 37.3% | 69 | 37.3% | -0.00 | — | — | 2.13 | — |
| — | 12.70 | 15.50 | 14.10 | +1.00 | 36.4% | 70 | 36.4% | -0.00 | — | — | 0.32 | — |
| — | 11.90 | 14.50 | 13.20 | +0.99 | 35.5% | 71 | 35.5% | -0.01 | — | — | 0.08 | — |
| — | 10.95 | 13.05 | 12.00 | +0.99 | 34.6% | 72 | 34.6% | -0.01 | — | — | 0.13 | — |
| — | 9.85 | 12.50 | 11.18 | +0.98 | 33.7% | 73 | 33.7% | -0.02 | — | — | 0.23 | — |
| — | 8.75 | 11.50 | 10.12 | +0.98 | 32.8% | 74 | 32.8% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 7.80 | 9.85 | 8.82 | +0.97 | 32.0% | 75 | 32.0% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 7.15 | 9.00 | 8.07 | +0.95 | 31.2% | 76 | 31.2% | -0.05 | 0.12 | 0.06 | 0.18 | — |
| — | 6.20 | 8.15 | 7.17 | +0.93 | 30.4% | 77 | 30.4% | -0.07 | 0.18 | 0.09 | 0.27 | 10,633 |
| 10 | 5.15 | 7.15 | 6.15 | +0.90 | 29.7% | 78 | 29.7% | -0.10 | 0.28 | 0.19 | 0.37 | 178 |
| — | 4.55 | 5.60 | 5.08 | +0.87 | 29.0% | 79 | 29.0% | -0.13 | — | — | — | — |
| — | 3.55 | 4.65 | 4.10 | +0.82 | 28.4% | 80 | 28.4% | -0.18 | 0.51 | 0.43 | 0.59 | — |
| — | 3.05 | 3.85 | 3.45 | +0.76 | 27.8% | 81 | 27.8% | -0.25 | 0.75 | 0.65 | 0.85 | — |
| — | 2.45 | 3.10 | 2.77 | +0.68 | 27.3% | 82 | 27.3% | -0.32 | 1.01 | 0.88 | 1.15 | — |
| — | 2.01 | 2.43 | 2.22 | +0.60 | 26.9% | 83 | 26.9% | -0.40 | 1.40 | 1.22 | 1.57 | — |
| — | 1.52 | 1.80 | 1.66 | +0.51 | 26.6% | 84 | 26.6% | -0.49 | 1.82 | 1.65 | 2.00 | — |
| — | 1.05 | 1.33 | 1.19 | +0.42 | 26.4% | 85 | 26.4% | -0.58 | 2.37 | 2.18 | 2.56 | — |
| — | 0.70 | 0.96 | 0.83 | +0.33 | 26.2% | 86 | 26.2% | -0.67 | 3.12 | 2.74 | 3.50 | — |
| — | 0.48 | 0.66 | 0.57 | +0.26 | 26.2% | 87 | 26.2% | -0.75 | 3.62 | 2.80 | 4.45 | — |
| — | 0.28 | 0.44 | 0.36 | +0.19 | 26.4% | 88 | 26.4% | -0.82 | 4.78 | 3.65 | 5.90 | — |
| — | 0.17 | 0.34 | 0.26 | +0.14 | 26.6% | 89 | 26.6% | -0.87 | 5.58 | 4.35 | 6.80 | — |
| — | 0.11 | 0.22 | 0.17 | +0.10 | 27.0% | 90 | 27.0% | -0.91 | 6.53 | 5.35 | 7.70 | — |
| — | — | 0.44 | — | +0.07 | 27.5% | 91 | 27.5% | -0.94 | 7.55 | 6.25 | 8.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 28.0% | 92 | 28.0% | -0.96 | 8.57 | 7.45 | 9.70 | — |
| — | — | 0.12 | — | +0.04 | 28.6% | 93 | 28.6% | -0.98 | 9.55 | 8.40 | 10.70 | — |
| — | — | 0.43 | — | +0.03 | 29.3% | 94 | 29.3% | -0.99 | 10.22 | 8.55 | 11.90 | — |
| — | — | 1.05 | — | +0.02 | 30.0% | 95 | 30.0% | -1.00 | 11.53 | 10.40 | 12.65 | — |
| — | — | 0.72 | — | +0.01 | 30.8% | 96 | 30.8% | -1.00 | 12.62 | 11.35 | 13.90 | — |
| — | — | 1.87 | — | +0.01 | 31.5% | 97 | 31.5% | -1.00 | 13.47 | 11.70 | 15.25 | — |
| — | — | 0.30 | — | +0.01 | 32.3% | 98 | 32.3% | -1.00 | 14.50 | 13.35 | 15.65 | — |
| — | — | 2.14 | — | +0.01 | 33.1% | 99 | 33.1% | -1.00 | 15.62 | 14.00 | 17.25 | — |
| — | — | 2.14 | — | +0.00 | 33.8% | 100 | 33.8% | -1.00 | 16.07 | 14.50 | 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.