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 | |
| — | 11.25 | 16.00 | 13.62 | +1.00 | 27.8% | 70 | — | — | — | — | 0.03 | — |
| — | 7.05 | 12.00 | 9.53 | +1.00 | 23.6% | 74 | 23.6% | -0.00 | — | — | 4.80 | — |
| — | 6.00 | 11.00 | 8.50 | +1.00 | 22.8% | 75 | 22.8% | -0.00 | — | — | 4.80 | — |
| — | 5.00 | 9.90 | 7.45 | +1.00 | 22.1% | 76 | 22.1% | -0.01 | — | — | 4.80 | — |
| — | 4.05 | 8.95 | 6.50 | — | — | 77 | 21.3% | -0.02 | — | — | 0.04 | — |
| — | 3.00 | 7.90 | 5.45 | +0.99 | 20.4% | 78 | 20.4% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 2.06 | 7.00 | 4.53 | +0.98 | 19.5% | 79 | 19.5% | -0.06 | — | — | 0.07 | — |
| — | 1.51 | 6.45 | 3.98 | +0.98 | 18.9% | 79.5 | 18.9% | -0.09 | 0.05 | 0.01 | 0.09 | — |
| — | 1.00 | 5.80 | 3.40 | +0.96 | 18.3% | 80 | 18.3% | -0.11 | 0.07 | 0.04 | 0.10 | — |
| — | 0.60 | 5.00 | 2.80 | +0.94 | 17.6% | 80.5 | 17.6% | -0.15 | — | — | 0.55 | — |
| — | 0.15 | 5.00 | 2.58 | +0.91 | 17.0% | 81 | 17.0% | -0.20 | 2.43 | 0.01 | 4.85 | — |
| — | 0.52 | 3.50 | 2.01 | +0.86 | 16.3% | 81.5 | 16.3% | -0.26 | — | — | 0.48 | — |
| — | 1.07 | 2.12 | 1.59 | +0.79 | 15.7% | 82 | 15.7% | -0.33 | 0.85 | 0.10 | 1.60 | — |
| — | — | 4.80 | — | +0.70 | 15.2% | 82.5 | 15.2% | -0.42 | 0.46 | 0.26 | 0.66 | — |
| — | 0.62 | 1.29 | 0.95 | +0.58 | 14.9% | 83 | 14.9% | -0.52 | 0.52 | 0.27 | 0.77 | — |
| — | 0.29 | 0.59 | 0.44 | +0.47 | 14.7% | 83.5 | 14.7% | -0.61 | 0.95 | 0.44 | 1.46 | — |
| — | 0.11 | 0.42 | 0.27 | +0.35 | 14.7% | 84 | 14.7% | -0.70 | 1.30 | 0.99 | 1.61 | — |
| — | — | 0.25 | — | +0.26 | 14.9% | 84.5 | 14.9% | -0.78 | 1.95 | 0.80 | 3.10 | — |
| — | 0.10 | 0.23 | 0.17 | +0.19 | 15.3% | 85 | 15.3% | -0.84 | 1.90 | 1.50 | 2.30 | — |
| — | 0.01 | 0.60 | 0.30 | +0.13 | 15.6% | 85.5 | 15.6% | -0.88 | 2.55 | 0.10 | 5.00 | — |
| — | — | 1.00 | — | +0.10 | 16.1% | 86 | 16.1% | -0.92 | 3.11 | 1.57 | 4.65 | — |
| — | — | 0.08 | — | +0.07 | 16.5% | 86.5 | 16.5% | -0.94 | 3.58 | 1.15 | 6.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.05 | 16.9% | 87 | 16.9% | -0.96 | 4.16 | 1.81 | 6.50 | — |
| — | — | 4.80 | — | +0.03 | 17.2% | 87.5 | 17.2% | -0.97 | 5.08 | 3.15 | 7.00 | — |
| — | — | 0.24 | — | +0.02 | 17.4% | 88 | 17.4% | -0.98 | 5.15 | 2.80 | 7.50 | — |
| — | — | 0.05 | — | +0.02 | 17.6% | 88.5 | 17.6% | -0.99 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.01 | 17.8% | 89 | 17.8% | -0.99 | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | +0.01 | 17.9% | 89.5 | 17.9% | -1.00 | 6.58 | 4.15 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 90 | 18.0% | -1.00 | 7.12 | 4.75 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 18.2% | 90.5 | 18.2% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.80 | — | +0.00 | 18.4% | 91 | 18.4% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.00 | 18.8% | 92 | 18.8% | -1.00 | 9.12 | 6.75 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 93 | 19.4% | -1.00 | 10.05 | 7.60 | 12.50 | — |
| — | — | 4.80 | — | +0.00 | 20.0% | 94 | 20.0% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 20.7% | 95 | 20.7% | -1.00 | 12.03 | 9.65 | 14.40 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 100 | 24.9% | -1.00 | 17.12 | 14.75 | 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.