Spot 83.42
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 15.25 | 13.32 | +1.00 | 25.1% | 70 | 25.1% | -0.00 | — | — | 2.13 | — |
| — | 11.00 | 14.05 | 12.53 | +1.00 | 24.0% | 71 | 24.0% | -0.00 | — | — | 1.82 | — |
| — | 9.75 | 13.00 | 11.38 | +1.00 | 23.0% | 72 | 23.0% | -0.00 | — | — | 2.13 | — |
| — | 8.50 | 12.00 | 10.25 | +1.00 | 22.0% | 73 | 22.0% | -0.00 | — | — | 0.47 | — |
| — | 7.50 | 11.00 | 9.25 | +1.00 | 21.1% | 74 | 21.1% | -0.00 | — | — | 0.45 | — |
| — | 6.80 | 10.05 | 8.43 | +1.00 | 20.3% | 75 | 20.3% | -0.00 | — | — | 0.20 | — |
| — | 7.10 | 9.60 | 8.35 | +0.99 | 19.6% | 76 | 19.6% | -0.01 | — | — | 1.05 | — |
| — | 4.45 | 8.60 | 6.53 | +0.98 | 18.9% | 77 | 18.9% | -0.02 | — | — | 1.44 | — |
| — | 3.45 | 7.60 | 5.53 | +0.96 | 18.3% | 78 | 18.3% | -0.04 | — | — | 0.75 | — |
| — | 2.45 | 6.60 | 4.53 | +0.91 | 17.6% | 79 | 17.6% | -0.09 | — | — | 0.04 | — |
| — | 2.39 | 5.60 | 4.00 | +0.87 | 17.2% | 79.5 | 17.2% | -0.13 | — | — | 0.12 | — |
| — | 2.06 | 5.55 | 3.81 | +0.82 | 16.8% | 80 | 16.8% | -0.18 | 0.46 | 0.02 | 0.89 | — |
| — | 1.58 | 4.70 | 3.14 | +0.75 | 16.3% | 80.5 | 16.3% | -0.25 | — | — | 1.29 | — |
| — | 1.24 | 4.15 | 2.69 | +0.66 | 15.9% | 81 | 15.9% | -0.34 | 0.58 | 0.05 | 1.11 | — |
| — | 0.19 | 4.45 | 2.32 | +0.57 | 15.5% | 81.5 | 15.5% | -0.44 | 0.59 | 0.03 | 1.16 | — |
| — | 0.41 | 2.50 | 1.46 | +0.46 | 15.1% | 82 | 15.1% | -0.54 | 0.18 | 0.15 | 0.22 | — |
| — | 0.15 | 2.67 | 1.41 | +0.36 | 14.8% | 82.5 | 14.8% | -0.65 | — | — | 1.34 | — |
| — | 0.44 | 2.13 | 1.28 | +0.27 | 14.6% | 83 | 14.6% | -0.74 | 0.38 | 0.01 | 0.75 | — |
| — | — | 0.88 | — | +0.19 | 14.4% | 83.5 | 14.4% | -0.82 | — | — | 2.68 | — |
| — | — | 1.53 | — | +0.13 | 14.3% | 84 | 14.3% | -0.88 | 1.48 | 0.72 | 2.24 | — |
| — | — | 2.51 | — | +0.09 | 14.4% | 84.5 | 14.4% | -0.93 | 1.69 | 0.03 | 3.35 | — |
| — | 0.01 | 1.23 | 0.62 | +0.06 | 14.7% | 85 | 14.7% | -0.97 | 1.77 | 0.50 | 3.05 | — |
| — | — | 0.50 | — | +0.04 | 15.1% | 85.5 | 15.1% | -0.99 | 2.13 | 0.72 | 3.55 | — |
| — | — | 0.80 | — | +0.02 | 15.5% | 86 | 15.5% | -1.00 | 2.77 | 1.28 | 4.25 | — |
| — | — | 0.89 | — | +0.01 | 15.9% | 86.5 | 15.9% | -1.00 | 3.22 | 1.29 | 5.15 | — |
| — | — | 1.58 | — | +0.01 | 16.2% | 87 | 16.2% | -1.00 | 3.75 | 2.25 | 5.25 | — |
| — | — | 0.89 | — | +0.00 | 16.5% | 87.5 | 16.5% | -1.00 | 3.95 | 2.15 | 5.75 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 88 | 16.7% | -1.00 | 4.80 | 2.95 | 6.65 | — |
| — | — | 0.82 | — | +0.00 | 16.9% | 88.5 | 16.9% | -1.00 | 5.30 | 3.45 | 7.15 | — |
| — | — | 0.88 | — | +0.00 | 17.1% | 89 | 17.1% | -1.00 | 5.60 | 3.55 | 7.65 | — |
| — | — | 0.85 | — | +0.00 | 17.5% | 90 | 17.5% | -1.00 | 6.58 | 5.05 | 8.10 | — |
| — | — | 0.75 | — | +0.00 | 17.9% | 91 | 17.9% | -1.00 | 7.50 | 5.95 | 9.05 | — |
| — | — | 0.47 | — | +0.00 | 18.4% | 92 | 18.4% | -1.00 | 8.30 | 6.55 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 93 | 18.9% | -1.00 | 10.05 | 9.05 | 11.05 | — |
| — | — | 0.63 | — | +0.00 | 19.5% | 94 | 19.5% | -1.00 | 10.70 | 9.10 | 12.30 | — |
| — | — | 0.20 | — | +0.00 | 20.2% | 95 | 20.2% | -1.00 | 11.78 | 9.90 | 13.65 | — |
| — | — | 0.62 | — | +0.00 | 20.9% | 96 | 20.9% | -1.00 | 12.80 | 11.10 | 14.50 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 97 | 21.6% | -1.00 | 14.18 | 12.85 | 15.50 | — |
| — | — | 0.82 | — | +0.00 | 22.4% | 98 | 22.4% | -1.00 | 15.00 | 13.45 | 16.55 | — |
| — | — | 1.53 | — | +0.00 | 23.3% | 99 | 23.3% | -1.00 | 15.82 | 14.10 | 17.55 | — |
| — | — | 2.12 | — | +0.00 | 24.1% | 100 | 24.1% | -1.00 | 16.65 | 14.95 | 18.35 | — |
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.