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 | |
| — | 12.30 | 14.80 | 13.55 | +1.00 | 20.7% | 70 | 20.7% | -0.00 | — | — | 0.35 | — |
| — | 7.65 | 9.15 | 8.40 | +0.98 | 18.0% | 75 | 18.0% | -0.02 | — | — | 0.09 | — |
| — | 6.95 | 8.15 | 7.55 | +0.97 | 17.5% | 76 | 17.5% | -0.03 | — | — | 0.30 | — |
| — | 6.45 | 7.65 | 7.05 | +0.97 | 17.3% | 76.5 | 17.3% | -0.04 | — | — | 0.41 | — |
| — | 4.75 | 8.25 | 6.50 | +0.96 | 17.1% | 77 | 17.1% | -0.04 | — | — | 0.83 | — |
| — | 5.60 | 6.65 | 6.12 | +0.95 | 16.9% | 77.5 | 16.9% | -0.05 | 0.23 | 0.01 | 0.45 | — |
| — | 4.90 | 6.10 | 5.50 | +0.93 | 16.7% | 78 | 16.7% | -0.07 | 0.14 | 0.08 | 0.19 | — |
| — | 4.45 | 5.65 | 5.05 | +0.92 | 16.5% | 78.5 | 16.5% | -0.08 | 0.26 | 0.01 | 0.51 | — |
| — | 4.20 | 5.15 | 4.67 | +0.90 | 16.3% | 79 | 16.3% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 3.90 | 4.80 | 4.35 | +0.87 | 16.2% | 79.5 | 16.2% | -0.13 | 0.21 | 0.09 | 0.33 | — |
| — | 2.81 | 4.95 | 3.88 | +0.85 | 16.0% | 80 | — | — | 0.38 | 0.24 | 0.51 | — |
| — | 2.48 | 4.75 | 3.62 | +0.81 | 15.9% | 80.5 | 15.9% | -0.19 | 0.77 | 0.12 | 1.41 | — |
| — | 2.80 | 3.40 | 3.10 | +0.78 | 15.7% | 81 | 15.7% | -0.23 | 0.42 | 0.32 | 0.52 | — |
| — | 2.44 | 3.10 | 2.77 | +0.74 | 15.6% | 81.5 | 15.6% | -0.27 | 0.46 | 0.31 | 0.61 | — |
| — | 2.11 | 2.63 | 2.37 | +0.69 | 15.5% | 82 | 15.5% | -0.32 | 0.73 | 0.46 | 1.01 | — |
| — | 1.37 | 2.31 | 1.84 | +0.64 | 15.4% | 82.5 | 15.4% | -0.37 | 0.86 | 0.59 | 1.13 | — |
| — | 1.39 | 1.96 | 1.68 | +0.59 | 15.3% | 83 | 15.3% | -0.42 | 0.95 | 0.77 | 1.14 | — |
| — | 0.30 | 1.50 | 0.90 | +0.53 | 15.2% | 83.5 | 15.2% | -0.48 | 1.08 | 0.62 | 1.55 | — |
| — | 0.87 | 1.43 | 1.15 | +0.47 | 15.1% | 84 | 15.1% | -0.54 | 1.38 | 0.89 | 1.86 | — |
| — | 0.01 | 1.08 | 0.55 | +0.42 | 15.1% | 84.5 | 15.1% | -0.60 | 1.86 | 1.61 | 2.11 | — |
| — | 0.49 | 1.00 | 0.74 | +0.36 | 15.1% | 85 | 15.1% | -0.66 | 2.15 | 2.01 | 2.29 | — |
| — | 0.28 | 0.69 | 0.48 | +0.31 | 15.1% | 85.5 | 15.1% | -0.71 | 2.44 | 2.11 | 2.76 | — |
| — | 0.20 | 0.72 | 0.46 | +0.27 | 15.1% | 86 | 15.1% | -0.76 | 3.00 | 2.65 | 3.35 | — |
| — | 0.12 | 0.51 | 0.32 | +0.22 | 15.1% | 86.5 | 15.1% | -0.81 | 3.35 | 3.10 | 3.60 | — |
| — | 0.04 | 0.38 | 0.21 | +0.19 | 15.2% | 87 | 15.2% | -0.85 | 3.48 | 2.51 | 4.45 | — |
| — | 0.14 | 0.29 | 0.21 | +0.15 | 15.2% | 87.5 | 15.2% | -0.88 | 4.25 | 3.70 | 4.80 | — |
| — | 0.01 | 0.25 | 0.13 | +0.13 | 15.3% | 88 | 15.3% | -0.92 | 4.75 | 4.20 | 5.30 | — |
| — | 0.01 | 0.46 | 0.23 | +0.10 | 15.4% | 88.5 | 15.4% | -0.94 | 5.22 | 4.65 | 5.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.08 | 15.5% | 89 | 15.5% | -0.97 | 5.25 | 4.45 | 6.05 | — |
| — | — | 0.20 | — | +0.05 | 15.7% | 90 | 15.7% | -1.00 | 6.70 | 5.50 | 7.90 | — |
| — | — | 0.32 | — | +0.03 | 15.9% | 91 | 15.9% | -1.00 | 7.75 | 7.10 | 8.40 | — |
| — | — | 0.10 | — | +0.02 | 16.2% | 92 | 16.2% | -1.00 | 8.95 | 8.20 | 9.70 | — |
| — | — | 0.36 | — | +0.01 | 16.6% | 93 | 16.6% | -1.00 | 9.68 | 8.45 | 10.90 | — |
| — | — | 0.25 | — | +0.01 | 16.9% | 94 | 16.9% | -1.00 | 10.68 | 9.45 | 11.90 | — |
| — | — | 0.34 | — | +0.01 | 17.3% | 95 | 17.3% | -1.00 | 11.68 | 10.45 | 12.90 | — |
| — | — | 0.72 | — | +0.00 | 19.6% | 100 | 19.6% | -1.00 | 16.65 | 15.20 | 18.10 | — |
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.