Spot 83.32
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 13.95 | 13.53 | +1.00 | 24.3% | 70 | 24.3% | -0.01 | — | — | 0.27 | — |
| — | 10.10 | 15.00 | 12.55 | +1.00 | 23.5% | 71 | 23.5% | -0.01 | — | — | 4.80 | — |
| — | 9.25 | 14.00 | 11.62 | +1.00 | 22.7% | 72 | 22.7% | -0.01 | — | — | 2.73 | — |
| — | 9.40 | 11.45 | 10.43 | +1.00 | 21.9% | 73 | 21.9% | -0.02 | — | — | 0.95 | — |
| — | 7.30 | 12.00 | 9.65 | +1.00 | 21.2% | 74 | 21.2% | -0.02 | — | — | 0.31 | — |
| — | 6.20 | 11.00 | 8.60 | +1.00 | 20.5% | 75 | 20.5% | -0.03 | — | — | 0.26 | — |
| — | 5.50 | 10.00 | 7.75 | +0.99 | 19.8% | 76 | 19.8% | -0.04 | — | — | 4.80 | — |
| — | 4.20 | 9.00 | 6.60 | +0.97 | 19.1% | 77 | 19.1% | -0.07 | — | — | 0.75 | — |
| — | 3.35 | 8.00 | 5.67 | +0.95 | 18.5% | 78 | 18.5% | -0.09 | — | — | 0.95 | — |
| — | 2.45 | 7.00 | 4.72 | +0.91 | 18.0% | 79 | 18.0% | -0.13 | 2.61 | 0.22 | 5.00 | — |
| — | 1.50 | 6.00 | 3.75 | +0.84 | 17.4% | 80 | 17.4% | -0.18 | 0.44 | 0.33 | 0.55 | — |
| — | 1.85 | 5.00 | 3.42 | +0.77 | 17.0% | 81 | 17.0% | -0.25 | 0.95 | 0.35 | 1.56 | — |
| — | 1.15 | 5.00 | 3.08 | +0.67 | 16.6% | 82 | 16.6% | -0.34 | 1.10 | 0.55 | 1.65 | — |
| — | 0.20 | 5.00 | 2.60 | +0.57 | 16.3% | 83 | 16.3% | -0.44 | 1.46 | 0.64 | 2.28 | — |
| — | — | 1.62 | — | +0.46 | 16.1% | 84 | 16.1% | -0.55 | 2.06 | 0.68 | 3.45 | — |
| — | 0.63 | 1.90 | 1.26 | +0.35 | 16.1% | 85 | 16.1% | -0.67 | 2.23 | 0.95 | 3.50 | — |
| — | — | 1.04 | — | +0.26 | 16.1% | 86 | 16.1% | -0.77 | 3.10 | 1.20 | 5.00 | — |
| — | 0.20 | 3.65 | 1.93 | +0.18 | 16.3% | 87 | 16.3% | -0.86 | 4.20 | 2.10 | 6.30 | — |
| — | — | 0.50 | — | +0.12 | 16.5% | 88 | 16.5% | -0.91 | 5.10 | 2.70 | 7.50 | — |
| — | — | 0.75 | — | +0.08 | 16.8% | 89 | 16.8% | -0.95 | 6.10 | 3.70 | 8.50 | — |
| — | — | 1.16 | — | +0.06 | 17.2% | 90 | 17.2% | -0.98 | 7.05 | 4.90 | 9.20 | — |
| — | 0.05 | 0.82 | 0.43 | +0.04 | 17.6% | 91 | 17.6% | -0.99 | 8.15 | 6.10 | 10.20 | — |
| — | — | 0.49 | — | +0.03 | 18.0% | 92 | 18.0% | -0.99 | 9.15 | 7.10 | 11.20 | — |
| — | — | 0.68 | — | +0.02 | 18.5% | 93 | 18.5% | -1.00 | 10.03 | 7.55 | 12.50 | — |
| — | — | 0.94 | — | +0.01 | 18.9% | 94 | 18.9% | -1.00 | 10.90 | 8.50 | 13.30 | — |
| — | — | 0.40 | — | +0.01 | 19.3% | 95 | 19.3% | -1.00 | 12.10 | 9.70 | 14.50 | — |
| — | — | 0.27 | — | +0.01 | 19.7% | 96 | 19.7% | -1.00 | 12.93 | 10.50 | 15.35 | — |
| — | — | 0.27 | — | +0.00 | 20.1% | 97 | 20.1% | -1.00 | 13.60 | 11.50 | 15.70 | — |
| — | — | 0.26 | — | +0.00 | 20.5% | 98 | 20.5% | -1.00 | 15.10 | 13.50 | 16.70 | — |
| — | — | 0.26 | — | +0.00 | 20.9% | 99 | 20.9% | -1.00 | 16.02 | 13.55 | 18.50 | — |
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.