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 | |
| — | 13.65 | 16.00 | 14.82 | +0.93 | 43.8% | 70 | 43.8% | -0.07 | — | — | 0.64 | — |
| — | 11.15 | 13.80 | 12.47 | +0.89 | 42.2% | 73 | 42.2% | -0.12 | 1.52 | 0.36 | 2.69 | — |
| — | 9.50 | 12.95 | 11.22 | +0.87 | 41.8% | 74 | 41.8% | -0.13 | 0.76 | 0.33 | 1.18 | — |
| — | 9.60 | 11.50 | 10.55 | +0.84 | 41.5% | 75 | 41.5% | -0.16 | 0.91 | 0.75 | 1.06 | — |
| — | 8.60 | 10.40 | 9.50 | +0.82 | 41.1% | 76 | 41.1% | -0.18 | 1.03 | 0.86 | 1.20 | — |
| — | 7.90 | 9.80 | 8.85 | +0.79 | 40.8% | 77 | 40.8% | -0.21 | 1.17 | 0.86 | 1.48 | — |
| — | 6.40 | 9.05 | 7.72 | +0.76 | 40.6% | 78 | 40.6% | -0.24 | 1.49 | 1.34 | 1.64 | — |
| — | 6.60 | 8.15 | 7.38 | +0.72 | 40.3% | 79 | 40.3% | -0.28 | 1.83 | 1.59 | 2.08 | — |
| — | 5.55 | 7.25 | 6.40 | +0.69 | 40.1% | 80 | 40.1% | -0.32 | 2.25 | 1.88 | 2.61 | — |
| — | 4.35 | 6.75 | 5.55 | +0.65 | 39.9% | 81 | 39.9% | -0.35 | 2.43 | 2.13 | 2.73 | — |
| — | 3.80 | 6.15 | 4.97 | +0.61 | 39.7% | 82 | 39.7% | -0.39 | 3.37 | 2.48 | 4.25 | — |
| — | 3.75 | 5.25 | 4.50 | +0.57 | 39.5% | 83 | 39.5% | -0.43 | 3.76 | 2.87 | 4.65 | — |
| — | 3.65 | 5.05 | 4.35 | +0.53 | 39.4% | 84 | 39.4% | -0.47 | 4.05 | 3.45 | 4.65 | — |
| — | 2.96 | 4.05 | 3.50 | +0.49 | 39.2% | 85 | 39.2% | -0.52 | 4.22 | 3.95 | 4.50 | — |
| — | 2.86 | 3.50 | 3.18 | +0.45 | 39.1% | 86 | — | — | 5.28 | 4.40 | 6.15 | — |
| — | 2.42 | 3.15 | 2.79 | — | — | 87 | 39.0% | -0.60 | 5.53 | 4.75 | 6.30 | — |
| — | 1.79 | 2.77 | 2.28 | — | — | 88 | 38.9% | -0.64 | 5.88 | 4.80 | 6.95 | — |
| — | 1.57 | 2.52 | 2.04 | +0.33 | 38.8% | 89 | 38.8% | -0.67 | 6.53 | 5.50 | 7.55 | — |
| — | 1.49 | 2.09 | 1.79 | +0.30 | 38.7% | 90 | 38.7% | -0.71 | 7.28 | 6.30 | 8.25 | — |
| — | 1.31 | 1.93 | 1.62 | — | — | 91 | 38.7% | -0.74 | 8.10 | 7.25 | 8.95 | — |
| — | 1.15 | 1.57 | 1.36 | — | — | 92 | — | — | 8.95 | 8.15 | 9.75 | — |
| — | 0.82 | 1.52 | 1.17 | +0.21 | 38.7% | 93 | 38.7% | -0.80 | 9.72 | 8.90 | 10.55 | — |
| — | 0.77 | 1.04 | 0.91 | — | — | 94 | 38.8% | -0.83 | 10.30 | 9.25 | 11.35 | — |
| — | 0.31 | 1.08 | 0.69 | +0.16 | 38.9% | 95 | 38.9% | -0.85 | 11.15 | 10.10 | 12.20 | — |
| — | 0.48 | 1.16 | 0.82 | — | — | 96 | 39.1% | -0.87 | 12.28 | 11.45 | 13.10 | — |
| — | 0.46 | 1.97 | 1.22 | +0.12 | 39.3% | 97 | 39.3% | -0.89 | 13.45 | 12.30 | 14.60 | — |
| — | 0.41 | 2.52 | 1.47 | — | — | 98 | 39.5% | -0.91 | 14.32 | 13.00 | 15.65 | — |
| — | — | 2.45 | — | +0.09 | 39.8% | 99 | 39.8% | -0.92 | 15.47 | 14.10 | 16.85 | — |
| — | — | 2.40 | — | +0.08 | 40.2% | 100 | 40.2% | -0.93 | 16.15 | 14.95 | 17.35 | — |
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.