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 | |
| — | 14.50 | 17.85 | 16.18 | +0.99 | 36.5% | 68 | 36.5% | -0.02 | — | — | 2.18 | — |
| — | 13.50 | 16.35 | 14.93 | +0.99 | 35.7% | 69 | 35.7% | -0.02 | — | — | 0.54 | — |
| — | 12.00 | 15.55 | 13.78 | +0.98 | 34.9% | 70 | 34.9% | -0.03 | — | — | 0.29 | — |
| — | 11.75 | 14.20 | 12.97 | +0.98 | 34.0% | 71 | 34.0% | -0.04 | — | — | 0.57 | — |
| — | 10.80 | 13.20 | 12.00 | +0.97 | 33.2% | 72 | 33.2% | -0.05 | 0.24 | 0.04 | 0.44 | — |
| — | 10.15 | 11.95 | 11.05 | +0.96 | 32.3% | 73 | 32.3% | -0.06 | 0.23 | 0.08 | 0.38 | — |
| — | 9.25 | 11.25 | 10.25 | +0.95 | 31.5% | 74 | 31.5% | -0.07 | 0.28 | 0.14 | 0.43 | — |
| — | 8.30 | 10.30 | 9.30 | +0.93 | 30.7% | 75 | 30.7% | -0.09 | 0.35 | 0.27 | 0.44 | — |
| — | 7.25 | 9.15 | 8.20 | +0.91 | 29.9% | 76 | 29.9% | -0.12 | 0.56 | 0.19 | 0.94 | — |
| — | 6.35 | 8.50 | 7.42 | +0.88 | 29.2% | 77 | 29.2% | -0.15 | 0.64 | 0.36 | 0.92 | — |
| — | 5.65 | 6.90 | 6.28 | +0.85 | 28.5% | 78 | 28.5% | -0.18 | 0.69 | 0.51 | 0.87 | — |
| — | 4.85 | 5.95 | 5.40 | +0.81 | 27.8% | 79 | 27.8% | -0.22 | 0.89 | 0.80 | 0.98 | — |
| — | 4.25 | 5.10 | 4.67 | +0.76 | 27.3% | 80 | 27.3% | -0.27 | 1.12 | 1.02 | 1.23 | — |
| — | 3.55 | 4.45 | 4.00 | +0.71 | 26.7% | 81 | 26.7% | -0.32 | 1.49 | 1.28 | 1.70 | — |
| — | 2.99 | 3.60 | 3.29 | +0.65 | 26.3% | 82 | 26.3% | -0.38 | 1.77 | 1.62 | 1.92 | — |
| — | 2.40 | 3.00 | 2.70 | +0.58 | 25.9% | 83 | 25.9% | -0.45 | 2.19 | 2.01 | 2.36 | — |
| — | 1.87 | 2.43 | 2.15 | +0.51 | 25.6% | 84 | 25.6% | -0.52 | 2.72 | 2.49 | 2.95 | — |
| — | 1.57 | 1.92 | 1.75 | +0.44 | 25.4% | 85 | 25.4% | -0.58 | 3.33 | 3.00 | 3.65 | — |
| — | 1.25 | 1.50 | 1.38 | +0.37 | 25.3% | 86 | 25.3% | -0.65 | 3.95 | 3.55 | 4.35 | — |
| — | 0.94 | 1.16 | 1.05 | +0.31 | 25.3% | 87 | 25.3% | -0.71 | 4.65 | 4.10 | 5.20 | — |
| — | 0.65 | 0.90 | 0.78 | +0.25 | 25.4% | 88 | 25.4% | -0.76 | 5.47 | 4.45 | 6.50 | — |
| — | 0.50 | 0.77 | 0.64 | +0.20 | 25.6% | 89 | 25.6% | -0.81 | 6.22 | 5.15 | 7.30 | — |
| — | 0.31 | 0.51 | 0.41 | +0.16 | 25.9% | 90 | 25.9% | -0.85 | 7.00 | 5.85 | 8.15 | — |
| — | 0.15 | 0.74 | 0.45 | +0.13 | 26.2% | 91 | 26.2% | -0.88 | 7.85 | 6.65 | 9.05 | — |
| — | 0.06 | 0.41 | 0.23 | +0.11 | 26.7% | 92 | 26.7% | -0.90 | 8.78 | 7.40 | 10.15 | — |
| — | 0.04 | 0.20 | 0.12 | +0.06 | 28.3% | 95 | 28.3% | -0.95 | 11.65 | 10.25 | 13.05 | — |
| — | — | 2.16 | — | +0.02 | 31.3% | 100 | 31.3% | -0.98 | 17.00 | 15.50 | 18.50 | — |
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.