Spot 83.46
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 14.55 | 13.62 | +1.00 | 46.1% | 70 | 46.1% | -0.00 | — | — | 0.04 | — |
| — | 9.75 | 11.85 | 10.80 | +1.00 | 42.8% | 73 | 42.8% | -0.00 | — | — | 0.01 | — |
| — | 8.75 | 10.60 | 9.68 | +1.00 | 41.8% | 74 | 41.8% | -0.00 | — | — | 0.53 | — |
| — | 7.85 | 9.30 | 8.57 | +1.00 | 40.9% | 75 | 40.9% | -0.00 | — | — | 0.07 | — |
| — | 6.90 | 8.40 | 7.65 | +1.00 | 40.0% | 76 | 40.0% | -0.00 | — | — | 0.27 | — |
| — | 6.30 | 7.00 | 6.65 | +0.99 | 39.3% | 77 | 39.3% | -0.01 | — | — | 0.29 | — |
| — | 5.45 | 6.20 | 5.83 | +0.98 | 38.6% | 78 | 38.6% | -0.02 | — | — | 0.20 | — |
| — | 4.35 | 5.20 | 4.78 | +0.95 | 38.1% | 79 | 38.1% | -0.05 | 0.07 | 0.02 | 0.13 | — |
| — | 3.50 | 4.20 | 3.85 | +0.90 | 37.6% | 80 | 37.6% | -0.10 | 0.15 | 0.11 | 0.20 | — |
| — | 2.59 | 3.40 | 3.00 | +0.82 | 37.2% | 81 | 37.2% | -0.18 | 0.27 | 0.22 | 0.32 | — |
| — | 1.89 | 2.23 | 2.06 | +0.71 | 37.0% | 82 | 37.0% | -0.29 | 0.54 | 0.46 | 0.62 | — |
| — | 1.26 | 1.55 | 1.41 | +0.58 | 36.8% | 83 | 36.8% | -0.43 | 0.83 | 0.76 | 0.91 | — |
| — | 0.79 | 0.95 | 0.87 | +0.43 | 36.6% | 84 | 36.6% | -0.57 | 1.35 | 1.27 | 1.43 | — |
| — | 0.46 | 0.60 | 0.53 | +0.30 | 36.6% | 85 | 36.6% | -0.70 | 1.90 | 1.69 | 2.10 | — |
| — | 0.24 | 0.35 | 0.29 | +0.19 | 36.7% | 86 | 36.7% | -0.81 | 2.63 | 2.29 | 2.97 | — |
| — | 0.11 | 0.20 | 0.15 | +0.11 | 36.8% | 87 | 36.8% | -0.89 | 3.67 | 2.95 | 4.40 | — |
| — | 0.06 | 0.11 | 0.09 | +0.06 | 37.1% | 88 | 37.1% | -0.94 | 4.35 | 3.90 | 4.80 | — |
| — | — | 0.11 | — | +0.03 | 37.4% | 89 | 37.4% | -0.97 | 5.20 | 4.45 | 5.95 | — |
| — | — | 0.06 | — | +0.01 | 37.8% | 90 | 37.8% | -0.99 | 6.33 | 5.80 | 6.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.2% | 91 | 38.2% | -1.00 | 7.47 | 6.60 | 8.35 | — |
| — | — | 0.20 | — | +0.00 | 38.7% | 92 | 38.7% | -1.00 | 8.55 | 7.55 | 9.55 | — |
| — | — | 1.13 | — | +0.00 | 39.2% | 93 | 39.2% | -1.00 | 9.15 | 7.75 | 10.55 | — |
| — | — | 0.91 | — | +0.00 | 39.7% | 94 | 39.7% | -1.00 | 10.38 | 9.50 | 11.25 | — |
| — | — | 0.72 | — | +0.00 | 40.2% | 95 | 40.2% | -1.00 | 11.25 | 10.60 | 11.90 | — |
| — | — | 0.73 | — | +0.00 | 40.7% | 96 | 40.7% | -1.00 | 12.28 | 11.65 | 12.90 | — |
| — | — | 0.90 | — | +0.00 | 41.2% | 97 | 41.2% | -1.00 | 13.03 | 11.90 | 14.15 | — |
| — | — | 0.75 | — | +0.00 | 41.8% | 98 | 41.8% | -1.00 | 14.18 | 12.90 | 15.45 | — |
| — | — | 0.72 | — | +0.00 | 42.3% | 99 | 42.3% | -1.00 | 15.28 | 13.90 | 16.65 | — |
| — | — | 0.97 | — | +0.00 | 42.8% | 100 | 42.8% | -1.00 | 16.57 | 15.40 | 17.75 | — |
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.