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 | |
| — | 12.90 | 14.80 | 13.85 | +0.99 | 42.7% | 70 | 42.7% | -0.01 | — | — | 0.24 | — |
| — | 10.05 | 12.15 | 11.10 | +0.98 | 39.9% | 73 | 39.9% | -0.02 | — | — | 1.15 | — |
| — | 8.95 | 11.20 | 10.07 | +0.97 | 39.1% | 74 | 39.1% | -0.03 | — | — | 1.20 | — |
| — | 8.00 | 10.25 | 9.12 | +0.96 | 38.2% | 75 | 38.2% | -0.04 | — | — | 0.36 | — |
| — | 6.70 | 9.15 | 7.92 | +0.94 | 37.5% | 76 | 37.5% | -0.06 | 0.13 | 0.02 | 0.24 | — |
| — | 5.75 | 8.25 | 7.00 | +0.92 | 36.7% | 77 | 36.7% | -0.08 | 0.20 | 0.12 | 0.29 | — |
| — | 4.85 | 7.35 | 6.10 | +0.88 | 36.0% | 78 | 36.0% | -0.12 | 0.29 | 0.20 | 0.38 | — |
| — | 4.65 | 6.15 | 5.40 | +0.84 | 35.4% | 79 | 35.4% | -0.16 | 0.38 | 0.31 | 0.44 | — |
| — | 3.80 | 4.55 | 4.17 | +0.78 | 34.8% | 80 | 34.8% | -0.22 | 0.58 | 0.47 | 0.70 | — |
| — | 3.20 | 3.75 | 3.48 | +0.72 | 34.2% | 81 | 34.2% | -0.28 | 0.81 | 0.69 | 0.93 | — |
| — | 2.63 | 3.00 | 2.81 | +0.64 | 33.8% | 82 | 33.8% | -0.36 | 1.18 | 1.04 | 1.32 | — |
| — | 2.05 | 2.36 | 2.21 | +0.56 | 33.3% | 83 | 33.3% | -0.44 | 1.52 | 1.39 | 1.66 | — |
| — | 1.51 | 1.83 | 1.67 | +0.47 | 33.0% | 84 | 33.0% | -0.53 | 2.02 | 1.95 | 2.09 | — |
| — | 1.07 | 1.33 | 1.20 | +0.39 | 32.7% | 85 | 32.7% | -0.62 | 2.53 | 2.31 | 2.75 | — |
| — | 0.79 | 1.00 | 0.90 | +0.31 | 32.5% | 86 | 32.5% | -0.70 | 3.12 | 2.89 | 3.35 | — |
| — | 0.56 | 0.73 | 0.65 | +0.23 | 32.3% | 87 | 32.3% | -0.77 | 3.98 | 3.60 | 4.35 | — |
| — | 0.36 | 0.57 | 0.47 | +0.17 | 32.3% | 88 | 32.3% | -0.83 | 4.75 | 3.95 | 5.55 | — |
| — | 0.24 | 0.42 | 0.33 | +0.12 | 32.3% | 89 | 32.3% | -0.89 | 5.35 | 4.00 | 6.70 | — |
| — | 0.15 | 0.32 | 0.23 | +0.09 | 32.3% | 90 | 32.3% | -0.92 | 6.40 | 5.15 | 7.65 | — |
| — | 0.10 | 0.23 | 0.17 | +0.06 | 32.5% | 91 | 32.5% | -0.95 | 7.45 | 6.30 | 8.60 | — |
| — | — | 0.42 | — | +0.04 | 32.8% | 92 | 32.8% | -0.97 | 8.30 | 7.00 | 9.60 | — |
| — | — | 0.35 | — | +0.03 | 33.1% | 93 | 33.1% | -0.99 | 9.40 | 8.80 | 10.00 | — |
| — | — | 1.40 | — | +0.02 | 33.5% | 94 | 33.5% | -1.00 | 10.10 | 8.90 | 11.30 | — |
| — | — | 0.85 | — | +0.01 | 34.0% | 95 | 34.0% | -1.00 | 11.10 | 9.90 | 12.30 | — |
| — | — | 1.15 | — | +0.01 | 34.6% | 96 | 34.6% | -1.00 | 12.07 | 10.75 | 13.40 | — |
| — | — | 1.17 | — | +0.01 | 35.3% | 97 | 35.3% | -1.00 | 13.10 | 11.90 | 14.30 | — |
| — | — | 1.01 | — | +0.00 | 36.1% | 98 | 36.1% | -1.00 | 14.18 | 12.90 | 15.45 | — |
| — | — | 1.15 | — | +0.00 | 37.0% | 99 | 37.0% | -1.00 | 14.95 | 13.90 | 16.00 | — |
| — | — | 0.95 | — | +0.00 | 38.0% | 100 | 38.0% | -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.