Spot 83.68
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 16.45 | 13.95 | +1.00 | 40.4% | 70 | 40.4% | +0.00 | — | — | 4.80 | — |
| — | 6.55 | 11.50 | 9.03 | +1.00 | 34.3% | 75 | 34.3% | -0.00 | — | — | 4.80 | — |
| — | 4.35 | 9.25 | 6.80 | +1.00 | 31.9% | 77 | 31.9% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 8.35 | 5.90 | +0.99 | 30.7% | 78 | 30.7% | -0.01 | — | — | 0.02 | — |
| — | 2.56 | 7.50 | 5.03 | +0.98 | 29.7% | 79 | 29.7% | -0.02 | — | — | 0.25 | — |
| — | 1.45 | 6.35 | 3.90 | +0.96 | 28.7% | 80 | 28.7% | -0.04 | — | — | 0.15 | — |
| — | 0.36 | 5.30 | 2.83 | +0.91 | 27.8% | 81 | 27.8% | -0.10 | 2.50 | 0.06 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.86 | 27.4% | 81.5 | 27.4% | -0.14 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.80 | 27.0% | 82 | 27.0% | -0.20 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.73 | 26.6% | 82.5 | 26.6% | -0.27 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.64 | 26.2% | 83 | 26.2% | -0.36 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.55 | 25.8% | 83.5 | 25.8% | -0.46 | 2.55 | 0.15 | 4.95 | — |
| — | 0.03 | 4.95 | 2.49 | +0.44 | 25.5% | 84 | 25.5% | -0.56 | — | — | 2.00 | — |
| — | — | 4.80 | — | +0.34 | 25.2% | 84.5 | 25.2% | -0.66 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.25 | 24.9% | 85 | 24.9% | -0.75 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.17 | 24.7% | 85.5 | 24.7% | -0.83 | — | — | 4.80 | — |
| — | — | 2.00 | — | +0.11 | 24.5% | 86 | 24.5% | -0.89 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.80 | — | +0.07 | 24.3% | 86.5 | 24.3% | -0.94 | 2.78 | 0.31 | 5.25 | — |
| — | — | 0.26 | — | +0.04 | 24.1% | 87 | 24.1% | -0.97 | 3.23 | 0.76 | 5.70 | — |
| — | — | 4.80 | — | +0.02 | 24.0% | 87.5 | 24.0% | -0.99 | 3.68 | 1.21 | 6.15 | — |
| — | — | 4.80 | — | +0.01 | 23.9% | 88 | 23.9% | -1.00 | 4.20 | 1.75 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 88.5 | 23.9% | -1.00 | 4.65 | 2.20 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 89 | — | — | 5.18 | 2.71 | 7.65 | — |
| — | — | 0.02 | — | — | — | 89.5 | 23.9% | -1.00 | 5.62 | 3.20 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 90 | 24.0% | -1.00 | 6.15 | 3.70 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 90.5 | 24.1% | -1.00 | 6.65 | 4.20 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 91 | 24.3% | -1.00 | 7.25 | 4.80 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 91.5 | 24.5% | -1.00 | 7.65 | 5.15 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 92 | 24.8% | -1.00 | 8.43 | 5.95 | 10.90 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 92.5 | 25.0% | -1.00 | 8.50 | 6.00 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 93 | 25.4% | -1.00 | 9.28 | 6.80 | 11.75 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 93.5 | 25.8% | -1.00 | 9.78 | 7.30 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 94 | 26.2% | -1.00 | 10.28 | 7.80 | 12.75 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 94.5 | 26.7% | -1.00 | 10.78 | 8.30 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 95 | 27.2% | -1.00 | 11.22 | 8.75 | 13.70 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 95.5 | 27.8% | -1.00 | 11.50 | 9.00 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 96 | 28.4% | -1.00 | 12.20 | 9.70 | 14.70 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 96.5 | 29.1% | -1.00 | 12.80 | 10.30 | 15.30 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 97 | 29.8% | -1.00 | 13.30 | 10.80 | 15.80 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 97.5 | 30.6% | -1.00 | 13.72 | 11.25 | 16.20 | — |
| — | — | 4.80 | — | +0.00 | 31.5% | 98 | 31.5% | -1.00 | 14.30 | 11.80 | 16.80 | — |
| — | — | 4.80 | — | +0.00 | 35.5% | 100 | 35.5% | -1.00 | 16.38 | 13.90 | 18.85 | — |
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.