Spot 83.70
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 18.60 | 16.15 | +1.00 | 40.4% | 68 | 40.4% | +0.00 | — | — | 0.02 | — |
| — | 12.50 | 17.45 | 14.97 | +1.00 | 39.2% | 69 | — | — | — | — | 0.02 | — |
| — | 11.50 | 16.40 | 13.95 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 10.80 | 15.00 | 12.90 | — | — | 71 | — | — | — | — | 0.02 | — |
| — | 9.50 | 14.25 | 11.88 | — | — | 72 | 35.5% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 13.50 | 11.05 | +1.00 | 34.3% | 73 | 34.3% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 12.20 | 9.85 | +1.00 | 33.1% | 74 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 11.50 | 9.22 | +1.00 | 32.0% | 75 | 32.0% | -0.00 | — | — | 0.02 | — |
| — | 5.60 | 10.50 | 8.05 | +1.00 | 31.0% | 76 | 31.0% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 9.35 | 6.92 | +1.00 | 30.0% | 77 | 30.0% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 8.25 | 6.20 | +1.00 | 29.5% | 78 | 29.5% | -0.00 | — | — | 0.02 | — |
| — | 2.61 | 7.35 | 4.98 | +1.00 | 28.7% | 79 | 28.7% | -0.00 | — | — | 0.02 | — |
| — | 1.96 | 6.90 | 4.43 | +0.99 | 27.8% | 79.5 | 27.8% | -0.01 | — | — | 0.02 | — |
| — | 1.70 | 6.50 | 4.10 | +0.99 | 26.9% | 80 | 26.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 1.01 | 5.95 | 3.48 | +0.98 | 26.0% | 80.5 | 26.0% | -0.02 | — | — | 1.29 | — |
| — | 1.25 | 5.00 | 3.12 | +0.96 | 24.9% | 81 | 24.9% | -0.04 | — | — | 0.05 | — |
| — | 0.55 | 5.25 | 2.90 | +0.95 | 23.7% | 81.5 | 23.7% | -0.06 | 1.05 | 0.01 | 2.10 | — |
| — | 0.55 | 5.20 | 2.88 | +0.92 | 22.4% | 82 | 22.4% | -0.09 | 0.32 | 0.05 | 0.59 | — |
| — | 0.01 | 4.95 | 2.48 | +0.87 | 21.1% | 82.5 | 21.1% | -0.13 | 0.12 | 0.05 | 0.20 | — |
| — | 0.54 | 1.54 | 1.04 | +0.81 | 20.0% | 83 | 20.0% | -0.19 | 0.90 | 0.10 | 1.70 | — |
| — | — | 2.70 | — | +0.73 | 19.1% | 83.5 | 19.1% | -0.27 | 2.52 | 0.05 | 5.00 | — |
| — | — | 1.17 | — | +0.62 | 18.7% | 84 | 18.7% | -0.38 | 0.49 | 0.22 | 0.76 | — |
| 5,094 | 0.14 | 1.29 | 0.71 | +0.50 | 18.8% | 84.5 | 18.8% | -0.50 | 1.32 | 0.10 | 2.55 | — |
| — | 0.05 | 4.00 | 2.02 | +0.37 | 19.3% | 85 | 19.3% | -0.63 | 1.24 | 0.78 | 1.70 | — |
| — | 0.03 | 5.00 | 2.52 | +0.26 | 20.2% | 85.5 | 20.2% | -0.75 | 1.40 | 0.35 | 2.45 | 1,114 |
| — | — | 0.06 | — | — | — | 86 | — | — | 2.85 | 0.70 | 5.00 | — |
| — | — | 1.35 | — | — | — | 86.5 | — | — | 2.95 | 0.50 | 5.40 | — |
| — | 0.01 | 1.90 | 0.95 | — | — | 87 | 23.6% | -0.95 | 3.20 | 2.60 | 3.80 | — |
| — | — | 0.02 | — | +0.04 | 24.6% | 87.5 | 24.6% | -0.98 | 4.13 | 1.66 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 25.3% | 88 | 25.3% | -0.99 | 4.73 | 2.26 | 7.20 | — |
| — | — | 0.02 | — | +0.01 | 25.5% | 88.5 | 25.5% | -1.00 | 4.88 | 2.41 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 89 | 25.5% | -1.00 | 5.67 | 3.90 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 89.5 | 25.3% | -1.00 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 90 | 25.2% | -1.00 | 6.42 | 4.00 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 90.5 | 25.1% | -1.00 | 6.85 | 4.40 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 91 | 25.2% | -1.00 | 7.28 | 5.00 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 92 | 25.4% | -1.00 | 8.55 | 7.55 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 93 | 25.8% | -1.00 | 9.72 | 7.25 | 12.20 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 94 | 26.3% | -1.00 | 10.82 | 8.35 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 95 | 26.9% | -1.00 | 11.32 | 8.85 | 13.80 | — |
| — | — | 4.80 | — | +0.00 | 27.6% | 96 | 27.6% | -1.00 | 12.47 | 10.00 | 14.95 | — |
| — | — | 0.50 | — | +0.00 | 31.4% | 100 | 31.4% | -1.00 | 16.52 | 14.05 | 19.00 | — |
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.