Spot 83.14
· 138 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 39.50 | 37.90 | +1.00 | 71.9% | 45 | 71.9% | -0.00 | — | — | 2.10 | — |
| — | 33.90 | 37.70 | 35.80 | +1.00 | 67.4% | 47.5 | 67.4% | -0.00 | — | — | 1.80 | — |
| — | 31.30 | 35.30 | 33.30 | +1.00 | 63.4% | 50 | 63.4% | -0.00 | — | — | 0.05 | — |
| — | 28.90 | 32.70 | 30.80 | +1.00 | 59.7% | 52.5 | 59.7% | -0.00 | — | — | 0.10 | — |
| — | 26.40 | 30.20 | 28.30 | +1.00 | 56.4% | 55 | 56.4% | -0.00 | — | — | 0.15 | — |
| — | 23.80 | 27.70 | 25.75 | +1.00 | 53.4% | 57.5 | 53.4% | -0.00 | — | — | 0.15 | — |
| — | 21.40 | 24.70 | 23.05 | +1.00 | 50.9% | 60 | 50.9% | -0.00 | — | — | 0.15 | — |
| — | 18.90 | 22.10 | 20.50 | +0.99 | 48.7% | 62.5 | 48.7% | -0.01 | — | — | 0.05 | — |
| — | 16.80 | 19.40 | 18.10 | +0.98 | 46.8% | 65 | 46.8% | -0.02 | — | — | 0.10 | — |
| — | 14.60 | 16.40 | 15.50 | +0.97 | 45.2% | 67.5 | 45.2% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 12.40 | 14.00 | 13.20 | +0.94 | 43.9% | 70 | 43.9% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 10.70 | 11.60 | 11.15 | +0.90 | 42.9% | 72.5 | 42.9% | -0.10 | 0.40 | 0.35 | 0.45 | — |
| — | 7.90 | 9.50 | 8.70 | +0.84 | 42.1% | 75 | 42.1% | -0.15 | 0.78 | 0.70 | 0.85 | — |
| — | 6.70 | 7.40 | 7.05 | +0.77 | 41.5% | 77.5 | 41.5% | -0.23 | 1.27 | 1.15 | 1.40 | — |
| — | 5.10 | 5.70 | 5.40 | +0.67 | 41.2% | 80 | 41.2% | -0.33 | 2.02 | 1.75 | 2.30 | 775 |
| 2,379 | 3.60 | 4.00 | 3.80 | +0.55 | 41.0% | 82.5 | 41.0% | -0.45 | 2.75 | 2.20 | 3.30 | 433 |
| 7,068 | 2.60 | 2.70 | 2.65 | +0.43 | 40.9% | 85 | 40.9% | -0.57 | 4.45 | 4.20 | 4.70 | 1,150 |
| 3,987 | 1.70 | 1.85 | 1.77 | +0.34 | 40.8% | 87.5 | 40.8% | -0.68 | 6.25 | 5.60 | 6.90 | 166 |
| 4,408 | 1.10 | 1.25 | 1.18 | +0.24 | 40.8% | 90 | 40.8% | -0.77 | 7.80 | 6.60 | 9.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.17 | 41.1% | 92.5 | 41.1% | -0.84 | 9.90 | 8.60 | 11.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.12 | 41.5% | 95 | 41.5% | -0.90 | 12.10 | 10.80 | 13.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 42.1% | 97.5 | 42.1% | -0.93 | 15.15 | 14.00 | 16.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 42.9% | 100 | 42.9% | -0.96 | 17.10 | 16.10 | 18.10 | — |
| — | — | 0.20 | — | +0.02 | 44.7% | 105 | 44.7% | -1.00 | 21.95 | 20.00 | 23.90 | — |
| — | — | 0.10 | — | +0.01 | 46.9% | 110 | 46.9% | -1.00 | 27.05 | 25.30 | 28.80 | — |
| — | — | 0.30 | — | +0.01 | 49.4% | 115 | 49.4% | -1.00 | 31.90 | 30.00 | 33.80 | — |
| — | — | 0.75 | — | +0.00 | 52.1% | 120 | 52.1% | -1.00 | 37.00 | 35.20 | 38.80 | — |
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.