Spot 83.43
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 15.40 | 13.95 | +1.00 | 25.1% | 70 | 25.1% | -0.00 | — | — | 2.13 | — |
| — | 11.50 | 14.25 | 12.88 | +1.00 | 23.9% | 71 | 23.9% | -0.00 | — | — | 1.02 | — |
| — | 10.70 | 13.40 | 12.05 | +1.00 | 22.9% | 72 | 22.9% | -0.00 | — | — | 0.22 | — |
| — | 9.70 | 11.20 | 10.45 | +1.00 | 21.9% | 73 | 21.9% | -0.00 | — | — | 0.22 | — |
| — | 8.70 | 10.20 | 9.45 | +1.00 | 21.0% | 74 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 7.70 | 9.20 | 8.45 | +1.00 | 20.1% | 75 | 20.1% | -0.00 | — | — | 0.20 | — |
| — | 6.70 | 9.05 | 7.88 | +1.00 | 19.3% | 76 | 19.3% | -0.00 | — | — | 0.05 | — |
| — | 5.40 | 6.85 | 6.12 | +1.00 | 18.7% | 77 | 18.7% | -0.00 | — | — | 0.22 | — |
| — | 4.75 | 6.60 | 5.67 | +0.99 | 18.2% | 78 | 18.2% | -0.01 | — | — | 0.23 | — |
| — | 4.00 | 4.75 | 4.38 | +0.98 | 17.8% | 79 | 17.8% | -0.02 | — | — | 0.23 | — |
| — | 3.25 | 4.65 | 3.95 | +0.97 | 17.6% | 79.5 | 17.6% | -0.03 | — | — | 0.10 | — |
| — | 2.48 | 4.50 | 3.49 | +0.96 | 17.4% | 80 | 17.4% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.05 | 3.35 | 2.70 | +0.93 | 17.1% | 80.5 | 17.1% | -0.07 | 0.06 | 0.02 | 0.09 | — |
| — | 2.38 | 2.71 | 2.54 | +0.90 | 16.7% | 81 | 16.7% | -0.10 | 0.07 | 0.05 | 0.09 | — |
| — | 1.83 | 2.39 | 2.11 | +0.85 | 16.4% | 81.5 | 16.4% | -0.15 | 0.18 | 0.03 | 0.33 | — |
| — | 1.50 | 1.93 | 1.72 | +0.79 | 16.1% | 82 | 16.1% | -0.21 | 0.24 | 0.10 | 0.38 | — |
| — | 0.76 | 1.42 | 1.09 | +0.71 | 15.8% | 82.5 | 15.8% | -0.30 | 0.26 | 0.02 | 0.49 | — |
| — | 0.64 | 1.00 | 0.82 | +0.61 | 15.4% | 83 | 15.4% | -0.39 | 0.36 | 0.22 | 0.50 | — |
| — | 0.50 | 0.82 | 0.66 | +0.50 | 15.0% | 83.5 | 15.0% | -0.51 | 0.67 | 0.39 | 0.94 | — |
| — | 0.29 | 0.50 | 0.40 | +0.39 | 14.7% | 84 | 14.7% | -0.62 | 0.99 | 0.82 | 1.17 | — |
| — | 0.02 | 0.35 | 0.18 | +0.28 | 14.5% | 84.5 | 14.5% | -0.73 | 1.30 | 1.08 | 1.52 | — |
| — | 0.07 | 0.19 | 0.13 | +0.20 | 14.3% | 85 | 14.3% | -0.82 | 1.68 | 1.45 | 1.90 | — |
| — | — | 0.29 | — | +0.13 | 14.2% | 85.5 | 14.2% | -0.88 | 2.21 | 1.80 | 2.61 | — |
| — | 0.01 | 0.05 | 0.03 | +0.09 | 14.2% | 86 | 14.2% | -0.93 | 3.10 | 2.34 | 3.85 | — |
| — | — | 0.07 | — | +0.06 | 14.4% | 86.5 | 14.4% | -0.97 | 3.50 | 2.85 | 4.15 | — |
| — | — | 0.25 | — | +0.04 | 14.7% | 87 | 14.7% | -0.99 | 3.63 | 2.56 | 4.70 | — |
| — | — | 0.53 | — | +0.02 | 15.1% | 87.5 | 15.1% | -1.00 | 4.50 | 3.80 | 5.20 | — |
| — | — | 0.03 | — | +0.01 | 15.5% | 88 | 15.5% | -1.00 | 4.85 | 4.30 | 5.40 | — |
| — | — | 0.09 | — | +0.01 | 16.0% | 88.5 | 16.0% | -1.00 | 5.40 | 4.80 | 6.00 | — |
| — | — | 0.22 | — | +0.00 | 16.4% | 89 | 16.4% | -1.00 | 6.03 | 5.00 | 7.05 | — |
| — | — | 0.23 | — | +0.00 | 17.2% | 90 | 17.2% | -1.00 | 6.97 | 6.25 | 7.70 | — |
| — | — | 0.21 | — | +0.00 | 17.8% | 91 | 17.8% | -1.00 | 7.70 | 7.25 | 8.15 | — |
| — | — | 0.32 | — | +0.00 | 18.4% | 92 | 18.4% | -1.00 | 8.90 | 8.30 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 93 | 19.1% | -1.00 | 9.90 | 9.10 | 10.70 | — |
| — | — | 0.22 | — | +0.00 | 19.7% | 94 | 19.7% | -1.00 | 10.88 | 9.80 | 11.95 | — |
| — | — | 0.20 | — | +0.00 | 20.4% | 95 | 20.4% | -1.00 | 12.10 | 11.10 | 13.10 | — |
| — | — | — | — | +0.00 | 21.2% | 96 | 21.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 22.0% | 97 | 22.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 22.8% | 98 | 22.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 23.7% | 99 | 23.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 24.6% | 100 | 24.6% | -1.00 | — | — | — | — |
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.