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 | |
| — | 11.95 | 16.00 | 13.97 | — | — | 70 | 24.2% | -0.01 | — | — | 0.75 | — |
| — | 10.80 | 15.00 | 12.90 | +1.00 | 23.4% | 71 | 23.4% | -0.01 | — | — | 4.80 | — |
| — | 9.95 | 14.00 | 11.97 | +1.00 | 22.5% | 72 | 22.5% | -0.01 | — | — | 4.80 | — |
| — | 8.70 | 13.00 | 10.85 | +1.00 | 21.8% | 73 | 21.8% | -0.01 | — | — | 1.01 | — |
| — | 7.50 | 12.45 | 9.97 | +1.00 | 21.0% | 74 | 21.0% | -0.02 | — | — | 4.80 | — |
| — | 6.75 | 11.50 | 9.12 | +1.00 | 20.3% | 75 | 20.3% | -0.03 | — | — | 0.20 | — |
| — | 5.50 | 10.40 | 7.95 | +0.99 | 19.6% | 76 | 19.6% | -0.04 | — | — | 0.92 | — |
| — | 4.80 | 8.35 | 6.58 | +0.98 | 19.0% | 77 | 19.0% | -0.06 | — | — | 0.86 | — |
| — | 4.30 | 8.35 | 6.33 | +0.97 | 18.4% | 78 | 18.4% | -0.08 | — | — | 0.95 | — |
| — | 2.85 | 7.35 | 5.10 | +0.93 | 17.8% | 79 | 17.8% | -0.11 | — | — | 1.66 | — |
| — | 2.75 | 5.50 | 4.12 | +0.89 | 17.2% | 80 | 17.2% | -0.16 | 0.67 | 0.33 | 1.00 | — |
| — | 1.10 | 4.75 | 2.92 | +0.82 | 16.8% | 81 | 16.8% | -0.21 | 1.01 | 0.45 | 1.57 | — |
| — | 0.60 | 3.30 | 1.95 | +0.73 | 16.4% | 82 | 16.4% | -0.29 | 1.21 | 0.52 | 1.89 | — |
| — | 0.21 | 5.00 | 2.60 | +0.64 | 16.0% | 83 | 16.0% | -0.38 | 1.44 | 0.62 | 2.25 | — |
| — | 0.05 | 2.50 | 1.27 | +0.53 | 15.8% | 84 | 15.8% | -0.48 | 1.72 | 0.68 | 2.75 | — |
| — | 0.07 | 2.03 | 1.05 | +0.43 | 15.6% | 85 | 15.6% | -0.58 | 2.13 | 1.46 | 2.80 | — |
| — | 0.50 | 0.67 | 0.58 | +0.33 | 15.6% | 86 | 15.6% | -0.69 | 3.14 | 1.28 | 5.00 | — |
| — | 0.20 | 0.54 | 0.37 | +0.24 | 15.7% | 87 | 15.7% | -0.79 | 4.29 | 2.23 | 6.35 | — |
| — | 0.08 | 0.30 | 0.19 | +0.17 | 15.8% | 88 | 15.8% | -0.86 | 5.00 | 3.05 | 6.95 | — |
| — | — | 0.46 | — | +0.12 | 16.0% | 89 | 16.0% | -0.92 | 5.72 | 3.50 | 7.95 | — |
| — | — | 0.22 | — | +0.08 | 16.3% | 90 | 16.3% | -0.95 | 6.72 | 4.50 | 8.95 | — |
| — | 0.05 | 0.88 | 0.47 | +0.06 | 16.7% | 91 | 16.7% | -0.97 | 7.83 | 5.50 | 10.15 | — |
| — | — | 0.95 | — | +0.04 | 17.0% | 92 | 17.0% | -0.99 | 8.93 | 6.50 | 11.35 | — |
| — | — | 0.94 | — | +0.03 | 17.4% | 93 | 17.4% | -0.99 | 10.05 | 8.35 | 11.75 | — |
| — | — | 4.80 | — | +0.02 | 17.7% | 94 | 17.7% | -1.00 | 10.93 | 8.50 | 13.35 | — |
| — | — | 0.21 | — | +0.02 | 18.1% | 95 | 18.1% | -1.00 | 11.47 | 9.55 | 13.40 | — |
| — | — | 0.87 | — | +0.01 | 18.4% | 96 | 18.4% | -1.00 | 12.65 | 10.50 | 14.80 | — |
| — | — | 4.80 | — | +0.01 | 18.8% | 97 | 18.8% | -1.00 | 13.82 | 11.50 | 16.15 | — |
| — | — | 0.86 | — | +0.01 | 19.3% | 98 | 19.3% | -1.00 | 14.65 | 12.50 | 16.80 | — |
| — | — | 1.06 | — | +0.01 | 19.7% | 99 | 19.7% | -1.00 | 15.68 | 13.55 | 17.80 | — |
| — | — | 1.26 | — | +0.00 | 20.2% | 100 | 20.2% | -1.00 | 16.65 | 14.50 | 18.80 | — |
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.