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 | |
| — | 13.15 | 15.80 | 14.47 | +0.93 | 43.2% | 70 | 43.2% | -0.07 | 0.35 | 0.03 | 0.68 | — |
| — | 10.80 | 12.95 | 11.88 | +0.88 | 41.9% | 73 | 41.9% | -0.12 | 1.03 | 0.47 | 1.60 | — |
| — | 9.60 | 12.10 | 10.85 | +0.86 | 41.6% | 74 | 41.6% | -0.14 | 0.55 | 0.01 | 1.09 | — |
| — | 9.00 | 11.30 | 10.15 | +0.84 | 41.3% | 75 | 41.3% | -0.16 | 0.99 | 0.86 | 1.13 | — |
| — | 8.00 | 10.45 | 9.22 | +0.81 | 41.1% | 76 | 41.1% | -0.19 | 1.13 | 0.84 | 1.42 | — |
| — | 7.20 | 9.70 | 8.45 | +0.78 | 40.8% | 77 | 40.8% | -0.22 | 1.34 | 1.09 | 1.59 | — |
| — | 6.35 | 8.90 | 7.62 | +0.75 | 40.6% | 78 | 40.6% | -0.26 | 1.59 | 1.28 | 1.90 | — |
| — | 6.25 | 8.20 | 7.22 | +0.71 | 40.4% | 79 | 40.4% | -0.29 | 1.89 | 1.61 | 2.17 | — |
| — | 5.65 | 6.75 | 6.20 | +0.67 | 40.2% | 80 | 40.2% | -0.33 | 2.18 | 1.86 | 2.50 | — |
| — | 4.80 | 7.20 | 6.00 | +0.64 | 40.0% | 81 | 40.0% | -0.37 | 2.55 | 2.24 | 2.86 | — |
| — | 3.90 | 6.35 | 5.12 | +0.60 | 39.8% | 82 | 39.8% | -0.41 | 2.98 | 2.67 | 3.30 | — |
| — | 3.90 | 5.00 | 4.45 | +0.55 | 39.6% | 83 | 39.6% | -0.45 | 3.42 | 3.10 | 3.75 | — |
| — | 3.55 | 4.30 | 3.92 | +0.51 | 39.4% | 84 | 39.4% | -0.49 | 3.92 | 3.55 | 4.30 | — |
| — | 3.05 | 3.70 | 3.38 | +0.47 | 39.2% | 85 | 39.2% | -0.53 | 4.35 | 4.10 | 4.60 | — |
| — | 2.64 | 3.25 | 2.94 | +0.43 | 39.0% | 86 | 39.0% | -0.57 | 5.12 | 4.65 | 5.60 | — |
| — | 2.28 | 2.83 | 2.56 | +0.39 | 38.8% | 87 | 38.8% | -0.62 | 5.97 | 4.95 | 7.00 | — |
| — | 1.89 | 2.51 | 2.20 | +0.35 | 38.7% | 88 | 38.7% | -0.65 | 6.15 | 4.90 | 7.40 | — |
| — | 1.63 | 2.20 | 1.92 | +0.31 | 38.5% | 89 | 38.5% | -0.69 | 6.83 | 5.55 | 8.10 | — |
| — | 1.37 | 1.81 | 1.59 | +0.28 | 38.4% | 90 | 38.4% | -0.73 | 7.58 | 6.25 | 8.90 | — |
| — | 0.94 | 1.56 | 1.25 | +0.25 | 38.3% | 91 | 38.3% | -0.76 | 8.25 | 7.00 | 9.50 | — |
| — | 0.96 | 1.44 | 1.20 | +0.22 | 38.2% | 92 | 38.2% | -0.79 | 9.12 | 7.80 | 10.45 | 2 |
| 5 | 0.33 | 1.18 | 0.76 | +0.19 | 38.2% | 93 | 38.2% | -0.82 | 9.93 | 8.65 | 11.20 | 0 |
| 1 | 0.66 | 1.05 | 0.85 | +0.16 | 38.1% | 94 | 38.1% | -0.85 | 10.80 | 9.50 | 12.10 | 0 |
| 490 | 0.40 | 1.07 | 0.73 | +0.14 | 38.2% | 95 | 38.2% | -0.87 | 11.68 | 10.40 | 12.95 | 0 |
| 3 | 0.45 | 0.98 | 0.71 | +0.12 | 38.3% | 96 | 38.3% | -0.89 | 12.62 | 11.30 | 13.95 | 0 |
| 3 | 0.04 | 2.53 | 1.28 | +0.10 | 38.4% | 97 | 38.4% | -0.91 | 13.60 | 12.40 | 14.80 | 0 |
| 15 | — | 2.49 | — | +0.09 | 38.7% | 98 | 38.7% | -0.93 | 14.47 | 13.10 | 15.85 | — |
| — | — | 2.43 | — | +0.08 | 39.0% | 99 | 39.0% | -0.94 | 15.50 | 13.65 | 17.35 | — |
| — | — | 2.38 | — | +0.07 | 39.3% | 100 | 39.3% | -0.95 | 16.23 | 14.60 | 17.85 | — |
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.