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 | |
| — | 14.35 | 19.00 | 16.68 | +1.00 | 37.7% | 67 | 37.7% | +0.00 | — | — | 0.02 | — |
| — | 13.90 | 18.00 | 15.95 | +1.00 | 36.3% | 68 | 36.3% | +0.00 | — | — | 0.02 | — |
| — | 12.35 | 17.00 | 14.68 | +1.00 | 35.1% | 69 | 35.1% | +0.00 | — | — | 0.02 | — |
| — | 11.35 | 16.00 | 13.68 | +1.00 | 33.9% | 70 | 33.9% | +0.00 | — | — | 0.02 | — |
| — | 10.50 | 13.70 | 12.10 | +1.00 | 32.8% | 71 | 32.8% | +0.00 | — | — | 0.02 | — |
| — | 9.55 | 14.00 | 11.78 | +1.00 | 31.9% | 72 | 31.9% | -0.00 | — | — | 0.02 | — |
| — | 9.15 | 11.50 | 10.32 | +1.00 | 31.0% | 73 | 31.0% | -0.00 | — | — | 0.02 | — |
| — | 7.55 | 11.00 | 9.28 | +1.00 | 30.2% | 74 | 30.2% | -0.00 | — | — | 0.02 | — |
| — | 7.20 | 9.50 | 8.35 | +1.00 | 29.5% | 75 | 29.5% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 9.50 | 7.58 | +1.00 | 28.9% | 76 | 28.9% | -0.00 | — | — | 0.02 | — |
| — | 4.85 | 8.50 | 6.67 | +1.00 | 28.3% | 77 | 28.3% | -0.00 | — | — | 0.02 | — |
| — | 3.25 | 8.00 | 5.62 | +1.00 | 27.7% | 78 | 27.7% | -0.00 | — | — | 0.02 | — |
| — | 3.25 | 5.50 | 4.38 | +0.99 | 27.3% | 79 | 27.3% | -0.01 | — | — | 0.02 | — |
| — | 1.66 | 6.60 | 4.13 | +0.98 | 27.1% | 79.5 | 27.1% | -0.02 | — | — | 0.02 | — |
| — | 1.75 | 6.00 | 3.88 | +0.97 | 26.7% | 80 | 26.7% | -0.03 | — | — | 0.02 | — |
| — | 0.96 | 5.75 | 3.35 | +0.95 | 25.9% | 80.5 | 25.9% | -0.05 | — | — | 0.75 | — |
| — | 1.35 | 3.50 | 2.42 | +0.93 | 24.7% | 81 | 24.7% | -0.07 | — | — | 0.06 | — |
| — | 0.40 | 5.00 | 2.70 | +0.90 | 23.1% | 81.5 | 23.1% | -0.10 | 0.64 | 0.01 | 1.26 | — |
| — | 0.06 | 5.00 | 2.53 | +0.85 | 21.3% | 82 | 21.3% | -0.14 | — | — | 0.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.79 | 19.5% | 82.5 | 19.5% | -0.21 | 0.56 | 0.05 | 1.06 | — |
| — | — | 1.94 | — | +0.70 | 18.2% | 83 | 18.2% | -0.30 | 2.52 | 0.10 | 4.95 | — |
| — | — | 1.63 | — | +0.57 | 17.7% | 83.5 | 17.7% | -0.43 | 0.79 | 0.10 | 1.47 | — |
| — | — | 0.36 | — | +0.43 | 17.8% | 84 | 17.8% | -0.57 | 0.53 | 0.20 | 0.85 | — |
| — | — | 4.70 | — | — | — | 84.5 | 17.4% | -0.70 | 1.51 | 0.10 | 2.93 | — |
| — | — | 0.15 | — | — | — | 85 | — | — | 1.55 | 1.00 | 2.10 | — |
| — | — | 0.09 | — | +0.13 | 19.2% | 85.5 | — | — | 1.40 | 0.35 | 2.45 | — |
| — | 0.01 | 0.52 | 0.27 | — | — | 86 | — | — | 2.92 | 0.85 | 5.00 | — |
| — | — | 0.44 | — | — | — | 86.5 | 25.4% | -0.95 | 3.10 | 0.70 | 5.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 29.0% | 87 | 29.0% | -0.97 | 4.43 | 2.86 | 6.00 | — |
| — | — | 0.02 | — | +0.02 | 31.8% | 87.5 | 31.8% | -0.98 | 4.33 | 1.96 | 6.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 88 | — | — | 4.63 | 2.16 | 7.10 | 0 |
| 79 | — | 0.02 | — | +0.01 | 33.9% | 88.5 | — | — | 5.23 | 2.76 | 7.70 | 0 |
| 4,140 | — | 0.02 | — | +0.00 | 33.8% | 89 | 33.8% | -1.00 | 5.55 | 3.10 | 8.00 | 337 |
| — | — | 0.02 | — | +0.00 | 33.4% | 89.5 | 33.4% | -1.00 | 6.10 | 3.65 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 90 | 32.9% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 90.5 | 32.6% | -1.00 | 7.03 | 4.60 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 91 | 32.4% | -1.00 | 7.58 | 5.10 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 92 | 32.4% | -1.00 | 8.47 | 6.00 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 93 | 33.0% | -1.00 | 9.47 | 7.00 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 33.8% | 94 | 33.8% | -1.00 | 10.68 | 8.20 | 13.15 | — |
| — | — | 0.01 | — | +0.00 | 34.8% | 95 | 34.8% | -1.00 | 11.55 | 9.10 | 14.00 | — |
| — | — | 0.43 | — | +0.00 | 35.9% | 96 | 35.9% | -1.00 | 12.57 | 10.15 | 15.00 | — |
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.