Spot 83.16
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 14.40 | 13.75 | +0.95 | 37.2% | 70 | 37.2% | -0.05 | 0.14 | 0.02 | 0.26 | — |
| — | 10.45 | 11.30 | 10.88 | +0.92 | 34.6% | 73 | 34.6% | -0.08 | 0.32 | 0.19 | 0.44 | — |
| — | 9.55 | 10.40 | 9.97 | +0.90 | 34.0% | 74 | 34.0% | -0.10 | 0.43 | 0.36 | 0.50 | — |
| — | 8.85 | 9.50 | 9.18 | +0.87 | 33.4% | 75 | 33.4% | -0.13 | 0.51 | 0.40 | 0.61 | — |
| — | 7.95 | 8.65 | 8.30 | +0.85 | 32.9% | 76 | 32.9% | -0.15 | 0.65 | 0.59 | 0.70 | — |
| — | 7.15 | 7.80 | 7.47 | +0.82 | 32.4% | 77 | 32.4% | -0.18 | 0.84 | 0.73 | 0.95 | — |
| — | 6.15 | 7.00 | 6.58 | +0.78 | 32.0% | 78 | 32.0% | -0.22 | 1.00 | 0.92 | 1.08 | — |
| — | 5.65 | 6.25 | 5.95 | +0.74 | 31.7% | 79 | 31.7% | -0.26 | 1.27 | 1.15 | 1.39 | — |
| — | 4.95 | 5.50 | 5.22 | +0.69 | 31.4% | 80 | 31.4% | -0.31 | 1.55 | 1.41 | 1.70 | — |
| — | 4.30 | 4.80 | 4.55 | +0.65 | 31.1% | 81 | 31.1% | -0.36 | 1.96 | 1.74 | 2.17 | — |
| — | 3.65 | 4.15 | 3.90 | +0.60 | 30.9% | 82 | 30.9% | -0.41 | 2.25 | 2.11 | 2.39 | — |
| — | 2.96 | 3.55 | 3.25 | +0.54 | 30.8% | 83 | 30.8% | -0.46 | 2.67 | 2.54 | 2.80 | — |
| — | 2.48 | 3.05 | 2.77 | +0.49 | 30.6% | 84 | 30.6% | -0.52 | 3.25 | 3.00 | 3.50 | — |
| — | 2.03 | 2.56 | 2.29 | +0.44 | 30.5% | 85 | 30.5% | -0.57 | 3.65 | 3.40 | 3.90 | — |
| — | 1.84 | 2.16 | 2.00 | +0.38 | 30.5% | 86 | 30.5% | -0.62 | 4.22 | 3.95 | 4.50 | — |
| — | 1.51 | 1.75 | 1.63 | +0.34 | 30.4% | 87 | 30.4% | -0.67 | 4.90 | 4.60 | 5.20 | — |
| — | 1.20 | 1.50 | 1.35 | +0.29 | 30.4% | 88 | 30.4% | -0.72 | 5.60 | 5.25 | 5.95 | — |
| — | 0.96 | 1.25 | 1.10 | +0.25 | 30.3% | 89 | 30.3% | -0.77 | 6.38 | 6.00 | 6.75 | — |
| — | 0.75 | 0.98 | 0.86 | +0.21 | 30.3% | 90 | 30.3% | -0.80 | 7.12 | 6.75 | 7.50 | — |
| — | 0.57 | 0.86 | 0.71 | +0.17 | 30.3% | 91 | 30.3% | -0.84 | 8.00 | 7.60 | 8.40 | — |
| — | 0.45 | 0.59 | 0.52 | +0.15 | 30.4% | 92 | 30.4% | -0.87 | 8.93 | 8.45 | 9.40 | — |
| — | 0.37 | 0.58 | 0.47 | +0.12 | 30.4% | 93 | 30.4% | -0.90 | 9.78 | 9.35 | 10.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.10 | 30.4% | 94 | 30.4% | -0.93 | 10.82 | 10.30 | 11.35 | — |
| — | 0.15 | 0.41 | 0.28 | +0.08 | 30.4% | 95 | 30.4% | -0.95 | 11.93 | 11.30 | 12.55 | — |
| — | 0.09 | 0.36 | 0.23 | +0.06 | 30.5% | 96 | 30.5% | -0.96 | 12.68 | 12.30 | 13.05 | — |
| — | 0.15 | 0.31 | 0.23 | +0.05 | 30.6% | 97 | 30.6% | -0.98 | 13.78 | 13.30 | 14.25 | — |
| — | 0.04 | 0.27 | 0.15 | +0.04 | 30.6% | 98 | 30.6% | -0.99 | 14.93 | 13.35 | 16.50 | — |
| — | 0.04 | 0.24 | 0.14 | +0.03 | 30.7% | 99 | 30.7% | -1.00 | 15.68 | 13.70 | 17.65 | — |
| — | 0.04 | 0.22 | 0.13 | +0.02 | 30.9% | 100 | 30.9% | -1.00 | 16.85 | 15.15 | 18.55 | — |
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.