Spot 83.86
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 15.15 | 13.97 | +1.00 | 55.4% | 70 | 55.4% | -0.00 | — | — | 0.04 | — |
| — | 9.80 | 12.00 | 10.90 | +1.00 | 49.9% | 73 | 49.9% | -0.00 | — | — | 0.64 | — |
| — | 8.80 | 11.05 | 9.93 | +0.99 | 48.0% | 74 | 48.0% | -0.01 | — | — | 0.85 | — |
| — | 8.00 | 10.05 | 9.03 | +0.99 | 46.1% | 75 | 46.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 7.70 | 9.15 | 8.43 | +0.98 | 44.1% | 76 | 44.1% | -0.02 | — | — | 0.24 | — |
| — | 6.70 | 8.25 | 7.47 | +0.97 | 42.4% | 77 | 42.4% | -0.03 | — | — | 0.04 | — |
| — | 5.70 | 7.25 | 6.47 | +0.96 | 40.9% | 78 | 40.9% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 4.75 | 5.95 | 5.35 | +0.93 | 39.6% | 79 | 39.6% | -0.07 | 0.09 | 0.07 | 0.11 | — |
| — | 3.85 | 5.00 | 4.42 | +0.88 | 38.6% | 80 | 38.6% | -0.12 | 0.17 | 0.14 | 0.20 | — |
| — | 3.05 | 4.10 | 3.58 | +0.82 | 37.9% | 81 | 37.9% | -0.18 | 0.32 | 0.26 | 0.37 | — |
| — | 2.23 | 2.76 | 2.50 | +0.74 | 37.5% | 82 | 37.5% | -0.26 | 0.55 | 0.48 | 0.61 | — |
| — | 1.64 | 1.97 | 1.80 | +0.63 | 37.2% | 83 | 37.2% | -0.37 | 0.90 | 0.83 | 0.97 | — |
| — | 1.11 | 1.41 | 1.26 | +0.51 | 37.0% | 84 | 37.0% | -0.50 | 1.32 | 1.17 | 1.48 | — |
| — | 0.76 | 0.95 | 0.85 | +0.39 | 36.9% | 85 | 36.9% | -0.62 | 1.91 | 1.73 | 2.08 | — |
| — | 0.43 | 0.64 | 0.54 | +0.28 | 36.9% | 86 | 36.9% | -0.73 | 2.56 | 2.32 | 2.81 | — |
| — | 0.27 | 0.43 | 0.35 | +0.19 | 37.0% | 87 | 37.0% | -0.82 | 3.42 | 2.95 | 3.90 | — |
| — | 0.15 | 0.26 | 0.20 | +0.11 | 37.2% | 88 | 37.2% | -0.89 | 4.22 | 3.40 | 5.05 | — |
| — | 0.08 | 0.15 | 0.12 | +0.07 | 37.4% | 89 | 37.4% | -0.94 | 4.92 | 4.10 | 5.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 37.6% | 90 | 37.6% | -0.97 | 5.80 | 5.00 | 6.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 37.9% | 91 | 37.9% | -0.99 | 7.15 | 6.05 | 8.25 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 38.2% | 92 | 38.2% | -1.00 | 8.07 | 6.90 | 9.25 | — |
| — | — | 0.07 | — | +0.01 | 38.4% | 93 | 38.4% | -1.00 | 9.07 | 7.90 | 10.25 | — |
| — | — | 0.24 | — | +0.00 | 38.6% | 94 | 38.6% | -1.00 | 10.15 | 9.05 | 11.25 | — |
| — | — | 2.13 | — | +0.00 | 39.0% | 95 | 39.0% | -1.00 | 11.10 | 9.95 | 12.25 | — |
| — | — | 2.13 | — | +0.00 | 39.4% | 96 | 39.4% | -1.00 | 12.15 | 11.05 | 13.25 | — |
| — | — | 0.90 | — | +0.00 | 39.9% | 97 | 39.9% | -1.00 | 13.10 | 11.95 | 14.25 | — |
| — | — | 2.13 | — | +0.00 | 40.4% | 98 | 40.4% | -1.00 | 14.10 | 12.90 | 15.30 | — |
| — | — | 2.13 | — | +0.00 | 41.0% | 99 | 41.0% | -1.00 | 15.10 | 13.95 | 16.25 | — |
| — | — | 1.03 | — | +0.00 | 41.6% | 100 | 41.6% | -1.00 | 15.60 | 14.85 | 16.35 | — |
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.