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 | |
| — | 11.55 | 16.50 | 14.03 | +1.00 | 38.6% | 70 | 38.6% | -0.00 | — | — | 4.80 | — |
| — | 6.45 | 11.45 | 8.95 | +0.98 | 31.4% | 75 | 31.4% | -0.02 | — | — | 4.80 | — |
| — | 4.45 | 9.35 | 6.90 | +0.96 | 28.9% | 77 | 28.9% | -0.04 | — | — | 2.05 | — |
| — | 3.60 | 8.50 | 6.05 | +0.94 | 27.9% | 78 | 27.9% | -0.06 | — | — | 4.80 | — |
| — | 2.71 | 7.65 | 5.18 | +0.91 | 26.8% | 79 | 26.8% | -0.09 | — | — | 4.80 | — |
| — | 1.70 | 6.60 | 4.15 | +0.86 | 25.9% | 80 | 25.9% | -0.14 | — | — | 4.80 | — |
| — | 0.85 | 5.75 | 3.30 | +0.80 | 25.0% | 81 | 25.0% | -0.20 | — | — | 4.80 | — |
| — | 0.26 | 5.20 | 2.73 | +0.76 | 24.6% | 81.5 | 24.6% | -0.24 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.71 | 24.2% | 82 | 24.2% | -0.29 | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.66 | 23.9% | 82.5 | 23.9% | -0.34 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.60 | 23.6% | 83 | 23.6% | -0.40 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.54 | 23.3% | 83.5 | 23.3% | -0.46 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.48 | 23.1% | 84 | 23.1% | -0.53 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.41 | 23.0% | 84.5 | 23.0% | -0.59 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.35 | 22.8% | 85 | 22.8% | -0.65 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.30 | 22.7% | 85.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.80 | — | — | — | 86 | — | — | 2.73 | 0.26 | 5.20 | — |
| — | — | 3.05 | — | — | — | 86.5 | — | — | 3.00 | 0.55 | 5.45 | — |
| — | — | 4.80 | — | — | — | 87 | — | — | 3.33 | 0.86 | 5.80 | — |
| — | — | 4.80 | — | — | — | 87.5 | 22.7% | -0.89 | 3.90 | 1.45 | 6.35 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 4.45 | 2.00 | 6.90 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 4.78 | 2.31 | 7.25 | — |
| — | — | 4.80 | — | — | — | 89 | 22.8% | -0.96 | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.80 | — | — | — | 89.5 | 22.9% | -0.98 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | +0.03 | 23.0% | 90 | 23.0% | -0.99 | 6.25 | 3.80 | 8.70 | — |
| — | — | 4.80 | — | +0.02 | 23.1% | 90.5 | — | — | 6.75 | 4.30 | 9.20 | 2 |
| 2 | — | 0.90 | — | — | — | 91 | — | — | 7.25 | 4.80 | 9.70 | 2 |
| — | — | 4.80 | — | — | — | 91.5 | — | — | 7.85 | 5.35 | 10.35 | — |
| — | — | 4.80 | — | — | — | 92 | 23.6% | -1.00 | 8.30 | 5.80 | 10.80 | — |
| — | — | 4.80 | — | +0.01 | 23.8% | 92.5 | 23.8% | -1.00 | 8.70 | 6.20 | 11.20 | — |
| — | — | 4.80 | — | +0.00 | 24.1% | 93 | 24.1% | -1.00 | 9.18 | 6.70 | 11.65 | — |
| — | — | 4.80 | — | +0.00 | 24.4% | 93.5 | 24.4% | -1.00 | 9.85 | 7.35 | 12.35 | — |
| — | — | 4.80 | — | +0.00 | 24.6% | 94 | 24.6% | -1.00 | 10.40 | 7.90 | 12.90 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 94.5 | 25.0% | -1.00 | 11.00 | 8.50 | 13.50 | — |
| — | — | 4.80 | — | +0.00 | 25.3% | 95 | 25.3% | -1.00 | 11.18 | 8.70 | 13.65 | — |
| — | — | 4.80 | — | +0.00 | 26.1% | 96 | 26.1% | -1.00 | 12.00 | 9.50 | 14.50 | — |
| — | — | 4.80 | — | +0.00 | 26.9% | 97 | 26.9% | -1.00 | 13.12 | 10.65 | 15.60 | — |
| — | — | 4.80 | — | +0.00 | 27.8% | 98 | 27.8% | -1.00 | 14.10 | 11.60 | 16.60 | — |
| — | — | 4.80 | — | +0.00 | 30.0% | 100 | 30.0% | -1.00 | 16.07 | 13.60 | 18.55 | 0 |
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.