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 | |
| — | 11.50 | 16.35 | 13.93 | +1.00 | 30.1% | 70 | 30.1% | -0.00 | — | — | 0.70 | — |
| — | 7.95 | 12.00 | 9.97 | +1.00 | 25.4% | 74 | 25.4% | -0.00 | — | — | 1.24 | — |
| — | 6.65 | 11.50 | 9.07 | +1.00 | 24.3% | 75 | 24.3% | -0.00 | — | — | 0.65 | — |
| — | 5.50 | 10.35 | 7.92 | — | — | 76 | 23.4% | -0.01 | — | — | 0.05 | — |
| — | 5.35 | 8.85 | 7.10 | — | — | 77 | — | — | — | — | 0.95 | — |
| — | 3.85 | 8.35 | 6.10 | +0.99 | 21.5% | 78 | 21.5% | -0.03 | — | — | 0.07 | — |
| — | 2.65 | 7.55 | 5.10 | +0.99 | 20.5% | 79 | 20.5% | -0.04 | — | — | 1.15 | — |
| — | 2.95 | 7.00 | 4.97 | +0.98 | 20.0% | 79.5 | 20.0% | -0.05 | — | — | 0.75 | — |
| — | 2.60 | 5.40 | 4.00 | +0.98 | 19.5% | 80 | 19.5% | -0.07 | — | — | 1.40 | — |
| — | 1.26 | 6.20 | 3.73 | +0.96 | 19.0% | 80.5 | 19.0% | -0.09 | — | — | 0.72 | — |
| — | 1.67 | 4.40 | 3.04 | +0.95 | 18.5% | 81 | 18.5% | -0.12 | — | — | 1.41 | — |
| — | 0.70 | 5.20 | 2.95 | +0.92 | 18.1% | 81.5 | 18.1% | -0.16 | — | — | 1.47 | — |
| — | — | 4.20 | — | +0.89 | 17.7% | 82 | 17.7% | -0.20 | 0.85 | 0.10 | 1.60 | — |
| — | 0.45 | 5.00 | 2.73 | +0.84 | 17.3% | 82.5 | 17.3% | -0.26 | 0.58 | 0.05 | 1.12 | — |
| — | 0.88 | 1.55 | 1.22 | +0.77 | 17.0% | 83 | 17.0% | -0.32 | 0.55 | 0.30 | 0.80 | — |
| — | 0.40 | 0.96 | 0.68 | +0.69 | 16.8% | 83.5 | 16.8% | -0.41 | 0.77 | 0.23 | 1.30 | — |
| — | — | 1.87 | — | +0.60 | 16.7% | 84 | 16.7% | -0.50 | 1.60 | 0.59 | 2.61 | — |
| — | — | 2.20 | — | +0.49 | 16.7% | 84.5 | 16.7% | -0.59 | — | — | 4.45 | — |
| — | — | 1.09 | — | +0.39 | 16.7% | 85 | 16.7% | -0.67 | 1.76 | 1.43 | 2.10 | — |
| — | — | 1.67 | — | +0.30 | 16.8% | 85.5 | 16.8% | -0.75 | 2.90 | 0.80 | 5.00 | — |
| — | — | 1.00 | — | +0.22 | 17.0% | 86 | 17.0% | -0.81 | 3.08 | 0.85 | 5.30 | — |
| — | — | 0.20 | — | +0.17 | 17.1% | 86.5 | 17.1% | -0.86 | 3.30 | 1.20 | 5.40 | — |
| — | 0.06 | 5.00 | 2.53 | +0.12 | 17.3% | 87 | 17.3% | -0.90 | 3.95 | 1.50 | 6.40 | — |
| — | — | 1.15 | — | +0.09 | 17.5% | 87.5 | 17.5% | -0.92 | 4.45 | 2.00 | 6.90 | — |
| — | — | 0.92 | — | +0.07 | 17.7% | 88 | 17.7% | -0.94 | 4.90 | 2.45 | 7.35 | — |
| — | — | 1.07 | — | +0.05 | 17.8% | 88.5 | 17.8% | -0.96 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.82 | — | +0.04 | 17.9% | 89 | 17.9% | -0.97 | 5.35 | 3.50 | 7.20 | — |
| — | — | 1.51 | — | — | — | 89.5 | — | — | 6.35 | 4.00 | 8.70 | — |
| — | — | 1.18 | — | — | — | 90 | 18.2% | -0.98 | 6.58 | 4.30 | 8.85 | — |
| — | — | 1.05 | — | +0.01 | 18.4% | 90.5 | 18.4% | -0.99 | 7.35 | 5.20 | 9.50 | — |
| — | — | 0.95 | — | +0.01 | 18.5% | 91 | 18.5% | -0.99 | 7.88 | 5.50 | 10.25 | — |
| — | — | 1.05 | — | +0.00 | 18.9% | 92 | 18.9% | -1.00 | 8.72 | 6.65 | 10.80 | — |
| — | — | 1.35 | — | +0.00 | 19.3% | 93 | 19.3% | -1.00 | 9.93 | 7.50 | 12.35 | — |
| — | — | 0.75 | — | +0.00 | 19.9% | 94 | 19.9% | -1.00 | 10.75 | 8.50 | 13.00 | — |
| — | — | 1.15 | — | +0.00 | 20.5% | 95 | 20.5% | -1.00 | 11.93 | 9.50 | 14.35 | — |
| — | — | 1.75 | — | +0.00 | 24.1% | 100 | 24.1% | -1.00 | 16.88 | 14.50 | 19.25 | — |
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.