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 | |
| — | 11.00 | 15.95 | 13.47 | +1.00 | 28.3% | 70 | 28.3% | -0.00 | — | — | 0.24 | — |
| — | 7.70 | 12.00 | 9.85 | +1.00 | 25.0% | 74 | 25.0% | -0.00 | — | — | 0.25 | — |
| — | 6.35 | 11.00 | 8.68 | +1.00 | 24.4% | 75 | 24.4% | -0.00 | — | — | 3.60 | — |
| — | 5.50 | 10.00 | 7.75 | +1.00 | 23.8% | 76 | 23.8% | -0.01 | — | — | 0.86 | — |
| — | 4.75 | 9.00 | 6.88 | +1.00 | 23.0% | 77 | 23.0% | -0.02 | — | — | 0.46 | — |
| — | 3.50 | 8.00 | 5.75 | +0.99 | 21.9% | 78 | 21.9% | -0.03 | 0.38 | 0.01 | 0.75 | — |
| — | 2.35 | 7.00 | 4.67 | +0.98 | 20.7% | 79 | — | — | — | — | 0.95 | — |
| — | 1.55 | 6.05 | 3.80 | — | — | 79.5 | — | — | — | — | 3.30 | — |
| — | 1.70 | 5.80 | 3.75 | — | — | 80 | — | — | — | — | 1.51 | — |
| — | 0.90 | 5.50 | 3.20 | — | — | 80.5 | — | — | — | — | 0.72 | — |
| — | 0.65 | 3.50 | 2.08 | — | — | 81 | — | — | — | — | 0.27 | — |
| — | 0.30 | 5.00 | 2.65 | — | — | 81.5 | — | — | — | — | 1.29 | — |
| — | 0.80 | 5.00 | 2.90 | — | — | 82 | — | — | 0.85 | 0.10 | 1.60 | — |
| — | 0.30 | 5.00 | 2.65 | +0.73 | 17.2% | 82.5 | — | — | 1.80 | 0.05 | 3.55 | — |
| — | — | 4.80 | — | — | — | 83 | — | — | 0.77 | 0.53 | 1.00 | — |
| — | — | 4.80 | — | +0.54 | 16.7% | 83.5 | — | — | 1.23 | 0.05 | 2.40 | — |
| — | — | 1.29 | — | — | — | 84 | — | — | 1.78 | 0.59 | 2.97 | — |
| — | — | 2.59 | — | — | — | 84.5 | — | — | 2.54 | 0.62 | 4.45 | — |
| — | — | 0.99 | — | — | — | 85 | — | — | 1.82 | 1.24 | 2.40 | — |
| — | — | 0.97 | — | — | — | 85.5 | — | — | 2.85 | 0.70 | 5.00 | — |
| — | — | 0.20 | — | — | — | 86 | — | — | 3.19 | 1.39 | 5.00 | — |
| — | — | 0.14 | — | +0.10 | 17.8% | 86.5 | 17.8% | -0.91 | 2.80 | 1.00 | 4.60 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 18.2% | 87 | 18.2% | -0.94 | 4.20 | 2.00 | 6.40 | — |
| — | — | 4.80 | — | +0.05 | 18.5% | 87.5 | 18.5% | -0.96 | 4.84 | 2.69 | 7.00 | — |
| — | — | 0.95 | — | +0.04 | 18.9% | 88 | 18.9% | -0.97 | 5.05 | 2.61 | 7.50 | — |
| — | — | 0.46 | — | +0.02 | 19.2% | 88.5 | 19.2% | -0.98 | 5.90 | 4.00 | 7.80 | — |
| — | — | 0.95 | — | +0.02 | 19.4% | 89 | 19.4% | -0.99 | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | +0.01 | 19.6% | 89.5 | 19.6% | -0.99 | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.25 | — | +0.01 | 19.7% | 90 | 19.7% | -1.00 | 7.30 | 5.10 | 9.50 | — |
| — | — | 0.45 | — | +0.00 | 19.8% | 90.5 | 19.8% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 0.25 | — | +0.00 | 19.9% | 91 | 19.9% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.24 | — | +0.00 | 20.2% | 92 | 20.2% | -1.00 | 9.22 | 6.95 | 11.50 | — |
| — | — | 0.24 | — | +0.00 | 20.6% | 93 | 20.6% | -1.00 | 10.12 | 7.75 | 12.50 | — |
| — | — | 0.24 | — | +0.00 | 21.1% | 94 | 21.1% | -1.00 | 11.05 | 8.90 | 13.20 | — |
| — | — | 0.24 | — | +0.00 | 21.7% | 95 | 21.7% | -1.00 | 12.07 | 10.00 | 14.15 | — |
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.