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 | |
| — | 15.05 | 17.05 | 16.05 | +0.99 | 51.3% | 68 | 51.3% | -0.01 | — | — | 1.02 | — |
| — | 14.05 | 16.20 | 15.12 | +0.99 | 49.7% | 69 | 49.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 13.05 | 14.70 | 13.88 | +0.99 | 48.2% | 70 | 48.2% | -0.01 | — | — | 0.11 | — |
| — | 12.05 | 13.85 | 12.95 | +0.99 | 46.8% | 71 | 46.8% | -0.01 | — | — | 0.60 | — |
| — | 11.05 | 13.05 | 12.05 | +0.98 | 45.6% | 72 | 45.6% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 10.10 | 11.65 | 10.88 | +0.97 | 44.5% | 73 | 44.5% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 9.10 | 11.60 | 10.35 | +0.96 | 43.5% | 74 | 43.5% | -0.04 | 0.18 | 0.03 | 0.33 | — |
| — | 8.15 | 10.10 | 9.12 | +0.95 | 42.7% | 75 | 42.7% | -0.05 | 0.12 | 0.04 | 0.19 | — |
| — | 7.20 | 8.90 | 8.05 | +0.93 | 42.0% | 76 | 42.0% | -0.07 | — | — | 0.42 | — |
| — | 6.25 | 7.85 | 7.05 | +0.91 | 41.4% | 77 | 41.4% | -0.10 | 0.28 | 0.15 | 0.42 | — |
| — | 5.40 | 7.90 | 6.65 | +0.87 | 40.9% | 78 | 40.9% | -0.13 | 0.34 | 0.26 | 0.42 | — |
| — | 4.55 | 6.25 | 5.40 | +0.83 | 40.6% | 79 | 40.6% | -0.17 | 0.49 | 0.38 | 0.61 | — |
| — | 4.20 | 5.20 | 4.70 | — | — | 80 | 40.4% | -0.22 | 0.68 | 0.55 | 0.81 | — |
| — | 3.75 | 4.50 | 4.12 | — | — | 81 | — | — | 0.94 | 0.80 | 1.07 | — |
| — | 3.20 | 3.70 | 3.45 | — | — | 82 | — | — | 1.24 | 1.08 | 1.39 | — |
| — | 2.66 | 3.10 | 2.88 | — | — | 83 | — | — | 1.60 | 1.44 | 1.77 | — |
| — | 2.17 | 2.42 | 2.29 | — | — | 84 | — | — | 2.16 | 1.96 | 2.36 | — |
| — | 1.70 | 1.97 | 1.83 | — | — | 85 | — | — | 2.65 | 2.44 | 2.85 | — |
| — | 1.40 | 1.57 | 1.49 | — | — | 86 | 40.6% | -0.63 | 3.52 | 2.49 | 4.55 | — |
| — | 1.05 | 1.24 | 1.15 | +0.31 | 40.7% | 87 | 40.7% | -0.69 | 4.10 | 3.10 | 5.10 | — |
| — | 0.72 | 0.97 | 0.84 | +0.26 | 40.9% | 88 | 40.9% | -0.75 | 4.90 | 4.40 | 5.40 | — |
| — | 0.46 | 0.76 | 0.61 | +0.21 | 41.0% | 89 | 41.0% | -0.80 | 5.80 | 5.05 | 6.55 | — |
| — | 0.35 | 0.58 | 0.47 | +0.17 | 41.3% | 90 | 41.3% | -0.84 | 6.38 | 5.30 | 7.45 | — |
| — | 0.21 | 0.45 | 0.33 | +0.13 | 41.5% | 91 | 41.5% | -0.88 | 7.50 | 6.50 | 8.50 | — |
| — | 0.17 | 0.47 | 0.32 | +0.10 | 41.8% | 92 | 41.8% | -0.91 | 8.07 | 6.95 | 9.20 | — |
| — | — | 0.90 | — | +0.08 | 42.1% | 93 | 42.1% | -0.93 | 9.43 | 8.45 | 10.40 | — |
| — | 0.03 | 0.45 | 0.24 | +0.06 | 42.5% | 94 | 42.5% | -0.95 | 10.20 | 9.10 | 11.30 | — |
| — | 0.06 | 0.15 | 0.10 | +0.04 | 42.9% | 95 | 42.9% | -0.96 | 11.20 | 10.10 | 12.30 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 43.3% | 96 | 43.3% | -0.98 | 12.20 | 11.10 | 13.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 43.8% | 97 | 43.8% | -0.98 | 13.20 | 12.10 | 14.30 | — |
| — | — | 0.10 | — | +0.02 | 44.3% | 98 | 44.3% | -0.99 | 14.07 | 13.05 | 15.10 | — |
| — | — | 0.11 | — | +0.01 | 44.9% | 99 | 44.9% | -1.00 | 15.18 | 13.55 | 16.80 | — |
| — | — | 0.10 | — | — | — | 100 | — | — | 15.95 | 14.00 | 17.90 | — |
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.