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 | |
| — | 12.80 | 14.75 | 13.78 | +1.00 | 40.1% | 70 | 40.1% | -0.00 | — | — | 0.15 | — |
| — | 10.15 | 11.65 | 10.90 | +0.99 | 36.4% | 73 | 36.4% | -0.01 | — | — | 0.06 | — |
| — | 9.10 | 10.55 | 9.82 | +0.98 | 35.3% | 74 | 35.3% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 8.15 | 9.50 | 8.82 | +0.97 | 34.2% | 75 | 34.2% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 7.00 | 8.35 | 7.67 | +0.96 | 33.1% | 76 | 33.1% | -0.05 | 0.10 | 0.05 | 0.14 | — |
| — | 6.30 | 6.80 | 6.55 | +0.93 | 32.2% | 77 | 32.2% | -0.07 | 0.12 | 0.07 | 0.17 | — |
| — | 5.35 | 5.85 | 5.60 | +0.90 | 31.3% | 78 | 31.3% | -0.10 | 0.18 | 0.13 | 0.24 | — |
| — | 4.45 | 4.95 | 4.70 | +0.86 | 30.4% | 79 | 30.4% | -0.14 | 0.29 | 0.25 | 0.34 | — |
| — | 3.65 | 4.10 | 3.88 | +0.80 | 29.6% | 80 | 29.6% | -0.20 | 0.43 | 0.37 | 0.49 | — |
| — | 2.86 | 3.05 | 2.96 | +0.73 | 28.9% | 81 | 28.9% | -0.27 | 0.64 | 0.57 | 0.71 | — |
| — | 2.06 | 2.47 | 2.27 | +0.64 | 28.3% | 82 | 28.3% | -0.37 | 0.93 | 0.84 | 1.02 | — |
| — | 1.50 | 1.75 | 1.62 | +0.54 | 28.0% | 83 | 28.0% | -0.47 | 1.34 | 1.21 | 1.47 | — |
| — | 1.14 | 1.26 | 1.20 | +0.43 | 27.7% | 84 | 27.7% | -0.57 | 1.84 | 1.69 | 1.99 | — |
| — | 0.70 | 0.87 | 0.79 | +0.33 | 27.7% | 85 | 27.7% | -0.67 | 2.42 | 2.22 | 2.62 | — |
| — | 0.42 | 0.58 | 0.50 | +0.25 | 27.7% | 86 | 27.7% | -0.76 | 3.21 | 2.88 | 3.55 | — |
| — | 0.29 | 0.38 | 0.34 | +0.18 | 27.9% | 87 | 27.9% | -0.83 | 3.98 | 3.65 | 4.30 | — |
| — | 0.20 | 0.25 | 0.23 | +0.12 | 28.2% | 88 | 28.2% | -0.89 | 4.78 | 4.50 | 5.05 | — |
| — | 0.11 | 0.19 | 0.15 | +0.08 | 28.6% | 89 | 28.6% | -0.93 | 5.75 | 5.45 | 6.05 | — |
| — | 0.06 | 0.14 | 0.10 | +0.05 | 29.0% | 90 | 29.0% | -0.96 | 6.67 | 6.40 | 6.95 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 29.4% | 91 | 29.4% | -0.98 | 7.50 | 6.80 | 8.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 29.8% | 92 | 29.8% | -0.99 | 8.85 | 7.80 | 9.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 30.2% | 93 | 30.2% | -1.00 | 9.38 | 8.80 | 9.95 | — |
| — | — | 0.15 | — | +0.01 | 30.6% | 94 | 30.6% | -1.00 | 10.38 | 9.15 | 11.60 | — |
| — | — | 0.23 | — | +0.00 | 30.9% | 95 | 30.9% | -1.00 | 11.25 | 10.15 | 12.35 | — |
| — | — | 0.22 | — | +0.00 | 31.2% | 96 | 31.2% | -1.00 | 12.38 | 11.15 | 13.60 | — |
| — | — | 1.36 | — | +0.00 | 31.6% | 97 | 31.6% | -1.00 | 13.38 | 12.15 | 14.60 | — |
| — | — | 0.50 | — | +0.00 | 31.9% | 98 | 31.9% | -1.00 | 14.25 | 13.15 | 15.35 | — |
| — | — | 1.33 | — | +0.00 | 32.3% | 99 | 32.3% | -1.00 | 15.32 | 14.15 | 16.50 | — |
| — | — | 0.20 | — | +0.00 | 32.8% | 100 | 32.8% | -1.00 | 16.38 | 15.15 | 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.