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 | |
| — | 12.85 | 15.25 | 14.05 | +0.99 | 42.4% | 70 | 42.4% | -0.01 | — | — | 1.39 | — |
| — | 9.85 | 12.55 | 11.20 | +0.98 | 39.7% | 73 | 39.7% | -0.02 | — | — | 1.24 | — |
| — | 8.90 | 11.10 | 10.00 | +0.97 | 38.9% | 74 | 38.9% | -0.03 | — | — | 0.13 | — |
| — | 8.15 | 10.25 | 9.20 | +0.96 | 38.2% | 75 | 38.2% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 7.55 | 9.30 | 8.43 | +0.94 | 37.4% | 76 | 37.4% | -0.06 | 0.13 | 0.01 | 0.25 | — |
| — | 6.90 | 8.25 | 7.58 | +0.92 | 36.8% | 77 | 36.8% | -0.08 | 0.20 | 0.13 | 0.27 | — |
| — | 5.95 | 7.25 | 6.60 | +0.89 | 36.1% | 78 | 36.1% | -0.11 | 0.27 | 0.21 | 0.33 | — |
| — | 5.05 | 6.25 | 5.65 | +0.85 | 35.6% | 79 | 35.6% | -0.16 | 0.38 | 0.31 | 0.44 | — |
| — | 4.40 | 5.10 | 4.75 | +0.80 | 35.0% | 80 | 35.0% | -0.20 | 0.65 | 0.48 | 0.82 | — |
| — | 3.45 | 4.20 | 3.83 | +0.74 | 34.6% | 81 | 34.6% | -0.26 | 0.78 | 0.69 | 0.86 | — |
| — | 2.86 | 3.50 | 3.18 | +0.67 | 34.1% | 82 | 34.1% | -0.33 | 1.08 | 0.96 | 1.20 | — |
| — | 2.20 | 2.81 | 2.50 | +0.60 | 33.8% | 83 | 33.8% | -0.41 | 1.53 | 1.27 | 1.79 | — |
| — | 1.74 | 2.26 | 2.00 | +0.52 | 33.5% | 84 | 33.5% | -0.49 | 1.95 | 1.79 | 2.11 | — |
| — | 1.33 | 1.78 | 1.55 | +0.43 | 33.2% | 85 | 33.2% | -0.58 | 2.45 | 2.18 | 2.72 | — |
| — | 1.00 | 1.33 | 1.17 | +0.35 | 33.0% | 86 | 33.0% | -0.65 | 3.12 | 2.74 | 3.50 | — |
| — | 0.69 | 1.00 | 0.84 | +0.28 | 32.9% | 87 | 32.9% | -0.73 | 3.83 | 3.40 | 4.25 | — |
| — | 0.40 | 0.65 | 0.53 | — | — | 88 | 32.9% | -0.79 | 4.60 | 4.15 | 5.05 | — |
| — | 0.36 | 0.52 | 0.44 | +0.16 | 32.9% | 89 | 32.9% | -0.85 | 5.10 | 4.50 | 5.70 | — |
| — | 0.25 | 0.40 | 0.33 | +0.12 | 32.9% | 90 | 32.9% | -0.89 | 6.75 | 6.00 | 7.50 | — |
| — | 0.11 | 0.39 | 0.25 | +0.08 | 33.1% | 91 | 33.1% | -0.93 | 6.97 | 6.15 | 7.80 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 33.3% | 92 | 33.3% | -0.95 | 7.95 | 7.15 | 8.75 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 33.5% | 93 | 33.5% | -0.97 | 8.93 | 8.10 | 9.75 | — |
| — | — | 0.79 | — | +0.03 | 33.9% | 94 | 33.9% | -0.98 | 10.12 | 8.95 | 11.30 | — |
| — | — | 0.42 | — | +0.02 | 34.3% | 95 | 34.3% | -1.00 | 11.12 | 10.00 | 12.25 | — |
| — | — | 0.57 | — | +0.01 | 34.7% | 96 | 34.7% | -1.00 | 12.07 | 10.90 | 13.25 | — |
| — | — | 0.58 | — | +0.01 | 35.3% | 97 | 35.3% | -1.00 | 13.15 | 11.90 | 14.40 | — |
| — | — | 1.93 | — | +0.01 | 35.9% | 98 | 35.9% | -1.00 | 13.97 | 12.70 | 15.25 | — |
| — | — | 1.35 | — | +0.00 | 36.6% | 99 | 36.6% | -1.00 | 15.03 | 13.60 | 16.45 | — |
| — | — | 0.67 | — | +0.00 | 37.4% | 100 | 37.4% | -1.00 | 16.18 | 14.90 | 17.45 | — |
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.