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 | |
| — | — | — | — | +1.00 | 22.3% | 70 | 22.3% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 19.0% | 74 | 19.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 18.3% | 75 | 18.3% | -0.00 | — | — | — | — |
| — | — | — | — | +0.99 | 17.7% | 76 | 17.7% | -0.01 | — | — | — | — |
| — | 5.80 | 6.90 | 6.35 | +0.99 | 17.1% | 77 | 17.1% | -0.01 | — | — | 0.23 | — |
| — | 5.05 | 5.75 | 5.40 | +0.97 | 16.6% | 78 | — | — | — | — | 0.24 | — |
| — | 4.00 | 4.90 | 4.45 | +0.95 | 16.1% | 79 | 16.1% | -0.05 | — | — | 0.12 | — |
| — | 3.60 | 4.40 | 4.00 | +0.93 | 15.9% | 79.5 | — | — | — | — | 0.28 | — |
| — | 3.45 | 4.10 | 3.77 | — | — | 80 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 2.32 | 3.85 | 3.08 | — | — | 80.5 | — | — | — | — | 0.25 | — |
| — | 2.12 | 3.35 | 2.73 | — | — | 81 | 15.3% | -0.16 | 0.18 | 0.11 | 0.25 | — |
| — | 1.89 | 2.61 | 2.25 | — | — | 81.5 | — | — | 0.26 | 0.03 | 0.49 | — |
| — | 1.64 | 2.19 | 1.92 | +0.73 | 15.0% | 82 | — | — | 0.36 | 0.31 | 0.42 | — |
| — | 1.29 | 1.82 | 1.55 | — | — | 82.5 | — | — | 0.59 | 0.42 | 0.76 | — |
| — | 1.10 | 1.50 | 1.30 | — | — | 83 | — | — | 0.69 | 0.59 | 0.80 | — |
| — | 0.71 | 1.07 | 0.89 | — | — | 83.5 | — | — | 1.01 | 0.81 | 1.22 | — |
| — | 0.28 | 1.05 | 0.67 | — | — | 84 | — | — | 1.24 | 1.08 | 1.40 | — |
| — | 0.27 | 0.71 | 0.49 | — | — | 84.5 | — | — | 1.49 | 1.17 | 1.80 | — |
| — | 0.24 | 0.58 | 0.41 | — | — | 85 | — | — | 1.91 | 1.72 | 2.09 | — |
| — | 0.01 | 0.48 | 0.24 | — | — | 85.5 | — | — | 2.43 | 1.96 | 2.90 | — |
| — | 0.11 | 0.39 | 0.25 | — | — | 86 | — | — | 2.94 | 2.38 | 3.50 | — |
| — | — | 0.32 | — | — | — | 86.5 | — | — | 3.35 | 2.80 | 3.90 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 87 | — | — | 3.83 | 3.30 | 4.35 | — |
| — | 0.02 | 0.26 | 0.14 | — | — | 87.5 | — | — | 4.22 | 3.75 | 4.70 | — |
| — | — | 0.29 | — | — | — | 88 | — | — | 4.85 | 4.35 | 5.35 | — |
| — | — | 0.10 | — | +0.04 | 15.6% | 88.5 | 15.6% | -1.00 | 5.33 | 4.85 | 5.80 | — |
| — | — | 0.23 | — | +0.02 | 15.8% | 89 | 15.8% | -1.00 | 5.80 | 5.30 | 6.30 | — |
| — | — | 0.09 | — | +0.02 | 16.0% | 89.5 | 16.0% | -1.00 | 6.33 | 5.80 | 6.85 | — |
| — | — | 0.29 | — | +0.01 | 16.2% | 90 | 16.2% | -1.00 | 6.80 | 6.30 | 7.30 | — |
| — | — | 0.23 | — | +0.01 | 16.4% | 90.5 | 16.4% | -1.00 | 7.33 | 6.80 | 7.85 | 0 |
| 10 | — | 0.09 | — | +0.01 | 16.6% | 91 | 16.6% | -1.00 | 7.83 | 7.30 | 8.35 | 0 |
| — | — | 0.23 | — | +0.00 | 16.8% | 91.5 | 16.8% | -1.00 | 8.32 | 7.80 | 8.85 | — |
| — | — | 0.23 | — | +0.00 | 17.1% | 92 | 17.1% | -1.00 | 8.82 | 8.30 | 9.35 | — |
| — | — | 0.49 | — | +0.00 | 17.4% | 92.5 | 17.4% | -1.00 | 9.22 | 7.55 | 10.90 | — |
| — | — | 0.49 | — | +0.00 | 17.6% | 93 | 17.6% | -1.00 | 10.40 | 9.30 | 11.50 | — |
| — | — | 0.48 | — | +0.00 | 18.3% | 94 | 18.3% | -1.00 | 10.75 | 8.95 | 12.55 | — |
| — | — | 0.44 | — | +0.00 | 18.9% | 95 | 18.9% | -1.00 | 11.82 | 10.30 | 13.35 | — |
| — | — | 0.75 | — | +0.00 | 22.7% | 100 | 22.7% | -1.00 | 16.23 | 15.10 | 17.35 | — |
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.