Spot 83.49
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 16.00 | 13.53 | +1.00 | 24.4% | 70 | 24.4% | -0.01 | — | — | 4.80 | — |
| — | 10.05 | 15.00 | 12.53 | +1.00 | 23.5% | 71 | 23.5% | -0.01 | — | — | 4.80 | — |
| — | 9.05 | 14.00 | 11.53 | +1.00 | 22.7% | 72 | 22.7% | -0.01 | — | — | 4.80 | — |
| — | 8.05 | 13.00 | 10.53 | +1.00 | 21.8% | 73 | 21.8% | -0.02 | — | — | 4.80 | — |
| — | 7.10 | 12.00 | 9.55 | +1.00 | 21.0% | 74 | 21.0% | -0.03 | — | — | 4.80 | — |
| — | 6.05 | 11.00 | 8.53 | +1.00 | 20.1% | 75 | 20.1% | -0.04 | 0.11 | 0.01 | 0.21 | — |
| — | 5.10 | 10.00 | 7.55 | +0.99 | 19.2% | 76 | 19.2% | -0.05 | — | — | 0.49 | — |
| — | 4.05 | 8.95 | 6.50 | +0.98 | 18.4% | 77 | 18.4% | -0.08 | — | — | 1.24 | — |
| — | 3.05 | 7.95 | 5.50 | +0.95 | 17.5% | 78 | 17.5% | -0.11 | — | — | 0.56 | — |
| — | 2.10 | 7.00 | 4.55 | +0.90 | 16.7% | 79 | 16.7% | -0.15 | — | — | 1.90 | — |
| — | 3.40 | 5.00 | 4.20 | +0.82 | 15.9% | 80 | 15.9% | -0.21 | 0.38 | 0.35 | 0.40 | — |
| — | 0.50 | 3.70 | 2.10 | +0.73 | 15.2% | 81 | 15.2% | -0.29 | 0.51 | 0.40 | 0.62 | — |
| — | 0.90 | 2.82 | 1.86 | +0.63 | 14.7% | 82 | 14.7% | -0.38 | 1.02 | 0.55 | 1.49 | — |
| — | 0.96 | 1.99 | 1.48 | +0.52 | 14.3% | 83 | 14.3% | -0.49 | 1.25 | 0.77 | 1.73 | — |
| — | — | 2.50 | — | +0.42 | 14.2% | 84 | 14.2% | -0.60 | 1.49 | 1.12 | 1.85 | — |
| — | 0.20 | 1.74 | 0.97 | +0.32 | 14.3% | 85 | 14.3% | -0.70 | 2.37 | 1.95 | 2.78 | — |
| — | — | 1.04 | — | +0.23 | 14.5% | 86 | 14.5% | -0.80 | 3.05 | 2.70 | 3.40 | — |
| — | 0.20 | 0.47 | 0.34 | — | — | 87 | — | — | 4.43 | 2.36 | 6.50 | — |
| — | — | 0.37 | — | +0.12 | 15.3% | 88 | 17.7% | -0.92 | 5.15 | 2.80 | 7.50 | — |
| — | — | 0.20 | — | — | — | 89 | — | — | 5.97 | 3.55 | 8.40 | — |
| — | — | 0.13 | — | — | — | 90 | — | — | 6.97 | 4.55 | 9.40 | — |
| — | 0.02 | 0.27 | 0.14 | — | — | 91 | — | — | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.56 | — | — | — | 92 | — | — | 8.90 | 6.50 | 11.30 | — |
| — | — | 4.80 | — | — | — | 93 | 17.4% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.01 | 17.8% | 94 | — | — | 10.97 | 8.50 | 13.45 | — |
| — | — | 0.20 | — | +0.01 | 18.2% | 95 | — | — | 11.97 | 9.50 | 14.45 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 96 | 18.5% | -1.00 | 13.03 | 10.55 | 15.50 | — |
| — | — | 4.80 | — | +0.00 | 19.0% | 97 | 19.0% | -1.00 | 13.97 | 11.50 | 16.45 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 98 | 19.4% | -1.00 | 15.10 | 12.70 | 17.50 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 99 | 19.9% | -1.00 | 16.10 | 13.70 | 18.50 | — |
| — | — | 4.80 | — | +0.00 | 20.3% | 100 | 20.3% | -1.00 | 17.05 | 14.60 | 19.50 | — |
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.