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 | |
| — | 12.95 | 14.35 | 13.65 | +1.00 | 50.9% | 70 | 50.9% | -0.00 | — | — | 0.06 | — |
| — | 9.95 | 11.15 | 10.55 | +1.00 | 45.3% | 73 | 45.3% | -0.00 | — | — | 0.50 | — |
| — | 8.55 | 11.35 | 9.95 | +1.00 | 43.5% | 74 | 43.5% | -0.00 | — | — | 1.47 | — |
| — | 7.60 | 10.20 | 8.90 | +1.00 | 41.8% | 75 | 41.8% | -0.00 | — | — | 0.09 | — |
| — | 5.75 | 9.25 | 7.50 | +0.99 | 40.2% | 76 | 40.2% | -0.01 | — | — | 1.07 | — |
| — | 4.75 | 8.35 | 6.55 | +0.99 | 38.6% | 77 | 38.6% | -0.01 | — | — | 0.04 | — |
| — | 5.10 | 5.95 | 5.53 | +0.97 | 37.1% | 78 | 37.1% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.15 | 5.10 | 4.62 | +0.95 | 35.7% | 79 | 35.7% | -0.05 | 0.04 | 0.02 | 0.07 | — |
| — | 3.20 | 3.70 | 3.45 | +0.90 | 34.3% | 80 | 34.3% | -0.10 | 0.12 | 0.10 | 0.13 | — |
| — | 2.37 | 2.74 | 2.56 | +0.82 | 32.9% | 81 | 32.9% | -0.18 | 0.21 | 0.17 | 0.25 | — |
| — | 1.59 | 1.90 | 1.75 | +0.70 | 31.7% | 82 | 31.7% | -0.31 | 0.43 | 0.38 | 0.48 | — |
| — | 1.00 | 1.08 | 1.04 | +0.54 | 30.6% | 83 | 30.6% | -0.46 | 0.78 | 0.70 | 0.86 | — |
| — | 0.54 | 0.77 | 0.66 | +0.36 | 29.8% | 84 | 29.8% | -0.64 | 1.35 | 1.30 | 1.41 | — |
| — | 0.26 | 0.32 | 0.29 | +0.21 | 29.5% | 85 | 29.5% | -0.79 | 1.97 | 1.76 | 2.17 | — |
| — | 0.10 | 0.15 | 0.12 | +0.11 | 29.8% | 86 | 29.8% | -0.89 | 2.78 | 2.56 | 3.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 31.0% | 87 | 31.0% | -0.95 | 3.73 | 3.45 | 4.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 33.2% | 88 | 33.2% | -0.97 | 4.65 | 4.35 | 4.95 | — |
| — | — | 0.04 | — | +0.02 | 36.2% | 89 | 36.2% | -0.99 | 5.70 | 5.15 | 6.25 | — |
| — | — | 0.05 | — | +0.01 | 39.5% | 90 | 39.5% | -0.99 | 6.60 | 6.20 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 42.0% | 91 | 42.0% | -1.00 | 7.53 | 6.80 | 8.25 | — |
| — | — | 0.06 | — | +0.01 | 43.5% | 92 | 43.5% | -1.00 | 8.75 | 8.00 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 44.1% | 93 | 44.1% | -1.00 | 9.70 | 9.10 | 10.30 | — |
| — | — | 0.03 | — | +0.00 | 44.3% | 94 | 44.3% | -1.00 | 10.53 | 9.40 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 44.7% | 95 | 44.7% | -1.00 | 11.80 | 11.00 | 12.60 | — |
| — | — | 0.03 | — | +0.00 | 45.0% | 96 | 45.0% | -1.00 | 12.50 | 11.40 | 13.60 | — |
| — | — | 1.29 | — | +0.00 | 45.5% | 97 | 45.5% | -1.00 | 13.32 | 12.05 | 14.60 | — |
| — | — | 0.93 | — | +0.00 | 46.1% | 98 | 46.1% | -1.00 | 14.28 | 12.95 | 15.60 | — |
| — | — | 1.10 | — | +0.00 | 46.9% | 99 | 46.9% | -1.00 | 15.43 | 14.05 | 16.80 | — |
| — | — | 0.15 | — | +0.00 | 47.9% | 100 | 47.9% | -1.00 | 16.32 | 15.05 | 17.60 | — |
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.