Spot 83.94
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 16.55 | 15.78 | +1.00 | 63.5% | 68 | 63.5% | -0.00 | — | — | 0.74 | — |
| — | 14.00 | 15.55 | 14.78 | +1.00 | 62.1% | 69 | 62.1% | -0.00 | — | — | 0.27 | — |
| — | 12.95 | 14.60 | 13.78 | +1.00 | 60.7% | 70 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 11.95 | 13.60 | 12.78 | +1.00 | 59.3% | 71 | 59.3% | -0.00 | — | — | 0.07 | — |
| — | 10.95 | 13.45 | 12.20 | +1.00 | 57.9% | 72 | 57.9% | -0.00 | — | — | 0.08 | — |
| — | 9.95 | 12.45 | 11.20 | +1.00 | 56.4% | 73 | 56.4% | -0.00 | — | — | 0.08 | — |
| — | 8.95 | 11.45 | 10.20 | +1.00 | 54.9% | 74 | 54.9% | -0.00 | — | — | 0.01 | — |
| — | 8.00 | 9.60 | 8.80 | +0.99 | 53.4% | 75 | 53.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.00 | 9.00 | 8.00 | +0.98 | 52.1% | 76 | 52.1% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.00 | 7.80 | 6.90 | +0.97 | 50.7% | 77 | 50.7% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 5.05 | 7.50 | 6.28 | +0.95 | 49.5% | 78 | 49.5% | -0.05 | 0.07 | 0.05 | 0.09 | — |
| — | 5.05 | 5.75 | 5.40 | +0.92 | 48.4% | 79 | 48.4% | -0.08 | 0.12 | 0.09 | 0.14 | — |
| — | 4.10 | 4.85 | 4.47 | +0.87 | 47.5% | 80 | 47.5% | -0.13 | 0.20 | 0.16 | 0.24 | — |
| — | 3.25 | 4.00 | 3.62 | +0.81 | 46.7% | 81 | 46.7% | -0.19 | 0.33 | 0.25 | 0.41 | — |
| — | 2.53 | 2.91 | 2.72 | +0.72 | 46.2% | 82 | 46.2% | -0.28 | 0.57 | 0.49 | 0.65 | — |
| — | 1.82 | 2.15 | 1.99 | +0.62 | 45.9% | 83 | 45.9% | -0.38 | 0.93 | 0.81 | 1.04 | — |
| — | 1.27 | 1.53 | 1.40 | +0.50 | 45.8% | 84 | 45.8% | -0.50 | 1.32 | 1.19 | 1.46 | — |
| — | 0.88 | 1.05 | 0.96 | +0.39 | 45.9% | 85 | 45.9% | -0.61 | 1.87 | 1.66 | 2.08 | — |
| — | 0.57 | 0.72 | 0.65 | +0.29 | 46.1% | 86 | 46.1% | -0.71 | 2.78 | 2.01 | 3.55 | — |
| — | 0.30 | 0.48 | 0.39 | +0.21 | 46.6% | 87 | 46.6% | -0.80 | 3.70 | 3.05 | 4.35 | — |
| — | 0.21 | 0.32 | 0.27 | +0.14 | 47.1% | 88 | 47.1% | -0.86 | 4.15 | 3.00 | 5.30 | — |
| — | 0.14 | 0.22 | 0.18 | +0.09 | 47.8% | 89 | 47.8% | -0.91 | 5.42 | 4.70 | 6.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 48.8% | 90 | 48.8% | -0.94 | 6.38 | 5.60 | 7.15 | — |
| — | — | 0.14 | — | +0.04 | 49.9% | 91 | 49.9% | -0.96 | 7.33 | 6.55 | 8.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 51.2% | 92 | 51.2% | -0.98 | 8.20 | 7.30 | 9.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 52.6% | 93 | 52.6% | -0.99 | 9.30 | 8.50 | 10.10 | — |
| — | — | 0.25 | — | +0.01 | 54.0% | 94 | 54.0% | -0.99 | 10.30 | 9.50 | 11.10 | — |
| — | — | 0.23 | — | +0.01 | 55.6% | 95 | 55.6% | -1.00 | 11.40 | 10.50 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 57.2% | 96 | 57.2% | -1.00 | 11.85 | 10.60 | 13.10 | — |
| — | — | 0.57 | — | +0.00 | 58.9% | 97 | 58.9% | -1.00 | 13.30 | 12.50 | 14.10 | — |
| — | — | 0.05 | — | +0.00 | 60.6% | 98 | 60.6% | -1.00 | 14.15 | 13.20 | 15.10 | — |
| — | — | 0.81 | — | +0.00 | 62.3% | 99 | 62.3% | -1.00 | 15.18 | 14.25 | 16.10 | — |
| — | — | 0.02 | — | +0.00 | 64.0% | 100 | 64.0% | -1.00 | 16.32 | 15.55 | 17.10 | — |
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.