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 | |
| — | 14.25 | 19.00 | 16.62 | +1.00 | 46.2% | 67 | 46.2% | +0.00 | — | — | 0.02 | — |
| — | 13.25 | 18.00 | 15.62 | +1.00 | 44.8% | 68 | 44.8% | +0.00 | — | — | 0.02 | — |
| — | 12.00 | 16.95 | 14.47 | +1.00 | 43.5% | 69 | — | — | — | — | 0.02 | — |
| — | 11.10 | 16.00 | 13.55 | — | — | 70 | 42.2% | +0.00 | — | — | 0.02 | — |
| — | 12.05 | 15.00 | 13.53 | — | — | 71 | 41.0% | +0.00 | — | — | 0.02 | — |
| — | 9.20 | 14.00 | 11.60 | +1.00 | 39.7% | 72 | 39.7% | +0.00 | — | — | 0.02 | — |
| — | 8.10 | 13.00 | 10.55 | +1.00 | 38.5% | 73 | 38.5% | +0.00 | — | — | 0.02 | — |
| — | 7.45 | 11.00 | 9.22 | +1.00 | 37.4% | 74 | 37.4% | +0.00 | — | — | 0.02 | — |
| — | 6.10 | 11.00 | 8.55 | +1.00 | 36.2% | 75 | 36.2% | +0.00 | — | — | 0.01 | — |
| — | 5.95 | 8.75 | 7.35 | +1.00 | 35.2% | 76 | 35.2% | -0.00 | — | — | 0.02 | — |
| — | 6.00 | 9.00 | 7.50 | +1.00 | 34.2% | 77 | 34.2% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.85 | 5.42 | +1.00 | 33.4% | 78 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 2.06 | 7.00 | 4.53 | +1.00 | 32.4% | 79 | 32.4% | -0.00 | — | — | 0.02 | — |
| — | 1.56 | 6.50 | 4.03 | +1.00 | 31.8% | 79.5 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 3.20 | 3.85 | 3.52 | +0.99 | 31.0% | 80 | 31.0% | -0.01 | — | — | 0.02 | — |
| — | 0.51 | 5.45 | 2.98 | +0.98 | 29.9% | 80.5 | 29.9% | -0.02 | — | — | 0.02 | — |
| — | 0.90 | 4.40 | 2.65 | +0.96 | 28.4% | 81 | 28.4% | -0.04 | — | — | 0.02 | — |
| — | 0.10 | 5.00 | 2.55 | +0.93 | 26.4% | 81.5 | 26.4% | -0.07 | — | — | 0.02 | — |
| — | 0.35 | 2.00 | 1.18 | +0.87 | 23.7% | 82 | 23.7% | -0.13 | — | — | 0.14 | — |
| — | — | 4.80 | — | +0.77 | 20.7% | 82.5 | 20.7% | -0.23 | 0.09 | 0.03 | 0.15 | — |
| — | 0.15 | 1.31 | 0.73 | +0.63 | 16.8% | 83 | 16.8% | -0.37 | 0.14 | 0.08 | 0.19 | — |
| — | — | 0.84 | — | +0.46 | 14.6% | 83.5 | 14.6% | -0.54 | 0.41 | 0.04 | 0.79 | — |
| — | — | 2.60 | — | +0.29 | 15.4% | 84 | 15.4% | -0.71 | 0.56 | 0.33 | 0.80 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 84.5 | 19.2% | -0.85 | — | — | 4.80 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 85 | 23.8% | -0.92 | 1.41 | 0.82 | 2.00 | — |
| — | — | 0.02 | — | +0.06 | 26.4% | 85.5 | 26.4% | -0.94 | 2.52 | 1.43 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 28.0% | 86 | 28.0% | -0.96 | 2.40 | 0.95 | 3.85 | — |
| — | — | 0.02 | — | +0.04 | 28.5% | 86.5 | 28.5% | -0.97 | 3.03 | 0.56 | 5.50 | — |
| — | — | 0.02 | — | +0.03 | 28.3% | 87 | 28.3% | -0.98 | 3.50 | 2.70 | 4.30 | — |
| — | — | 0.02 | — | +0.02 | 28.2% | 87.5 | 28.2% | -0.98 | 4.12 | 1.75 | 6.50 | — |
| — | — | 0.02 | — | +0.01 | 28.1% | 88 | 28.1% | -0.99 | 4.55 | 2.10 | 7.00 | — |
| — | — | 0.02 | — | — | — | 88.5 | 28.2% | -0.99 | 5.03 | 2.56 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 89 | — | — | 6.12 | 4.80 | 7.45 | — |
| — | — | 0.02 | — | — | — | 89.5 | 28.2% | -1.00 | 6.08 | 3.65 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 90 | 28.3% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 90.5 | 28.3% | -1.00 | 7.10 | 4.70 | 9.50 | — |
| — | — | 0.01 | — | — | — | 91 | — | — | 7.60 | 5.20 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 92 | 28.7% | -1.00 | 8.65 | 6.30 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 93 | 29.1% | -1.00 | 9.70 | 7.40 | 12.00 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 94 | 29.5% | -1.00 | 10.62 | 8.25 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 95 | — | — | 11.55 | 9.10 | 14.00 | — |
| — | — | 4.80 | — | +0.00 | 30.7% | 96 | 30.7% | -1.00 | 12.57 | 10.15 | 15.00 | — |
| — | — | 0.50 | — | +0.00 | 33.9% | 100 | — | — | 16.60 | 14.20 | 19.00 | — |
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.