Spot 83.19
· 138 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 40.40 | 38.30 | +1.00 | 69.6% | 45 | 69.6% | -0.00 | — | — | 0.50 | — |
| — | 33.70 | 37.90 | 35.80 | +1.00 | 65.6% | 47.5 | 65.6% | -0.00 | — | — | 0.50 | — |
| — | 31.20 | 35.00 | 33.10 | +1.00 | 61.9% | 50 | 61.9% | -0.00 | — | — | 0.10 | — |
| — | 28.70 | 32.50 | 30.60 | +1.00 | 58.6% | 52.5 | 58.6% | -0.00 | — | — | 0.10 | — |
| — | 26.50 | 29.50 | 28.00 | +1.00 | 55.7% | 55 | 55.7% | -0.00 | — | — | 0.05 | — |
| — | 23.80 | 27.50 | 25.65 | +1.00 | 53.1% | 57.5 | 53.1% | -0.00 | — | — | 0.10 | — |
| — | 21.30 | 24.70 | 23.00 | +1.00 | 50.8% | 60 | 50.8% | -0.00 | — | — | 0.25 | — |
| — | 19.10 | 21.70 | 20.40 | +0.99 | 48.8% | 62.5 | 48.8% | -0.01 | — | — | 0.05 | — |
| — | 16.70 | 19.00 | 17.85 | +0.99 | 47.0% | 65 | 47.0% | -0.01 | — | — | 0.10 | — |
| — | 15.30 | 16.20 | 15.75 | +0.97 | 45.5% | 67.5 | 45.5% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 12.60 | 13.80 | 13.20 | +0.95 | 44.3% | 70 | 44.3% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 10.50 | 11.50 | 11.00 | +0.91 | 43.2% | 72.5 | 43.2% | -0.09 | 0.35 | 0.30 | 0.40 | — |
| — | 8.20 | 9.20 | 8.70 | +0.86 | 42.3% | 75 | 42.3% | -0.14 | 0.65 | 0.60 | 0.70 | — |
| — | 6.50 | 8.00 | 7.25 | +0.78 | 41.6% | 77.5 | 41.6% | -0.22 | 1.18 | 1.05 | 1.30 | — |
| — | 4.80 | 5.40 | 5.10 | +0.68 | 41.1% | 80 | 41.1% | -0.32 | 1.90 | 1.75 | 2.05 | — |
| — | 3.60 | 3.90 | 3.75 | +0.56 | 40.7% | 82.5 | 40.7% | -0.44 | 2.92 | 2.65 | 3.20 | — |
| — | 2.45 | 2.65 | 2.55 | +0.44 | 40.4% | 85 | 40.4% | -0.56 | 4.30 | 4.10 | 4.50 | — |
| — | 1.55 | 1.85 | 1.70 | +0.33 | 40.3% | 87.5 | 40.3% | -0.67 | 6.10 | 5.60 | 6.60 | — |
| — | 0.95 | 1.20 | 1.07 | +0.24 | 40.3% | 90 | 40.3% | -0.77 | 7.90 | 7.50 | 8.30 | — |
| — | 0.35 | 0.75 | 0.55 | +0.16 | 40.4% | 92.5 | 40.4% | -0.85 | 10.00 | 8.80 | 11.20 | — |
| — | 0.30 | 0.45 | 0.38 | +0.10 | 40.6% | 95 | 40.6% | -0.91 | 12.35 | 11.70 | 13.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 41.0% | 97.5 | 41.0% | -0.95 | 14.80 | 13.70 | 15.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 41.6% | 100 | 41.6% | -0.98 | 17.00 | 15.10 | 18.90 | — |
| — | — | 0.05 | — | +0.02 | 43.2% | 105 | 43.2% | -1.00 | 21.90 | 19.90 | 23.90 | — |
| — | — | 0.10 | — | +0.01 | 45.5% | 110 | 45.5% | -1.00 | 27.00 | 25.10 | 28.90 | — |
| — | — | 0.30 | — | +0.00 | 48.5% | 115 | 48.5% | -1.00 | 32.00 | 30.10 | 33.90 | — |
| — | — | 0.10 | — | +0.00 | 52.0% | 120 | 52.0% | -1.00 | 36.95 | 35.00 | 38.90 | — |
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.