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 | |
| 0 | 11.60 | 16.60 | 14.10 | +0.98 | 31.8% | 70 | 31.8% | -0.02 | — | — | 4.80 | 1 |
| 0 | 6.70 | 11.70 | 9.20 | +0.94 | 26.0% | 75 | 26.0% | -0.06 | — | — | 4.80 | 0 |
| 0 | 3.90 | 8.80 | 6.35 | +0.87 | 23.5% | 78 | 23.5% | -0.13 | — | — | 4.80 | 1 |
| 0 | 3.15 | 8.05 | 5.60 | +0.83 | 22.9% | 79 | 22.9% | -0.17 | — | — | 4.80 | 10 |
| 0 | 2.15 | 7.05 | 4.60 | +0.78 | 22.4% | 80 | 22.4% | -0.22 | 0.84 | 0.50 | 1.18 | 1 |
| 0 | 1.36 | 6.30 | 3.83 | +0.72 | 22.0% | 81 | 22.0% | -0.28 | — | — | 4.80 | 0 |
| 0 | 1.31 | 6.20 | 3.75 | +0.69 | 21.9% | 81.5 | 21.9% | -0.31 | — | — | 4.80 | 0 |
| 0 | 0.90 | 5.60 | 3.25 | +0.66 | 21.8% | 82 | 21.8% | -0.35 | — | — | 4.80 | — |
| — | 0.60 | 5.50 | 3.05 | +0.62 | 21.7% | 82.5 | 21.7% | -0.38 | — | — | 3.80 | — |
| — | 0.20 | 5.10 | 2.65 | +0.59 | 21.6% | 83 | 21.6% | -0.42 | 2.62 | 0.30 | 4.95 | — |
| — | 0.30 | 5.00 | 2.65 | +0.55 | 21.6% | 83.5 | 21.6% | -0.46 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.51 | 21.6% | 84 | 21.6% | -0.50 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.47 | 21.7% | 84.5 | 21.7% | -0.54 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.44 | 21.7% | 85 | 21.7% | -0.57 | 2.65 | 0.20 | 5.10 | — |
| — | — | 4.80 | — | +0.40 | 21.8% | 85.5 | 21.8% | -0.61 | 2.95 | 0.50 | 5.40 | — |
| — | — | 4.80 | — | — | — | 86 | 21.9% | -0.65 | 3.33 | 0.86 | 5.80 | — |
| — | — | 4.80 | — | +0.33 | 22.1% | 86.5 | 22.1% | -0.68 | 3.63 | 1.16 | 6.10 | — |
| — | 0.47 | 3.25 | 1.86 | — | — | 87 | — | — | 4.03 | 1.56 | 6.50 | — |
| — | — | 4.80 | — | +0.27 | 22.5% | 87.5 | — | — | 4.45 | 2.10 | 6.80 | — |
| — | — | 4.80 | — | +0.25 | 22.7% | 88 | — | — | 4.88 | 2.41 | 7.35 | — |
| — | — | 4.80 | — | +0.22 | 22.9% | 88.5 | 22.9% | -0.80 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | — | — | 89 | 23.2% | -0.82 | 5.38 | 2.91 | 7.85 | — |
| — | — | 4.80 | — | +0.18 | 23.5% | 89.5 | 23.5% | -0.84 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | — | — | 90 | 23.7% | -0.86 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.80 | — | +0.15 | 24.0% | 90.5 | — | — | 6.83 | 5.50 | 8.15 | — |
| — | — | 4.80 | — | +0.13 | 24.3% | 91 | 24.3% | -0.89 | 7.15 | 4.70 | 9.60 | — |
| — | — | 4.80 | — | +0.12 | 24.6% | 91.5 | 24.6% | -0.91 | 7.70 | 5.20 | 10.20 | — |
| — | — | 4.80 | — | +0.11 | 24.9% | 92 | 24.9% | -0.92 | 8.30 | 5.85 | 10.75 | — |
| — | — | 4.80 | — | +0.10 | 25.2% | 92.5 | 25.2% | -0.93 | 8.78 | 6.30 | 11.25 | 0 |
| 0 | — | 4.80 | — | +0.09 | 25.6% | 93 | 25.6% | -0.94 | 9.15 | 6.65 | 11.65 | 0 |
| — | — | 4.80 | — | +0.08 | 25.9% | 93.5 | 25.9% | -0.95 | 9.75 | 7.70 | 11.80 | — |
| — | — | 4.80 | — | +0.07 | 26.2% | 94 | 26.2% | -0.96 | 10.22 | 7.75 | 12.70 | — |
| — | — | 4.80 | — | — | — | 94.5 | — | — | 10.65 | 8.15 | 13.15 | — |
| — | — | 4.80 | — | — | — | 95 | — | — | 11.18 | 8.70 | 13.65 | — |
| — | — | 4.80 | — | +0.05 | 27.3% | 96 | 27.3% | -0.99 | 12.10 | 9.60 | 14.60 | — |
| — | — | 4.80 | — | +0.04 | 27.8% | 97 | 27.8% | -1.00 | 13.18 | 10.70 | 15.65 | — |
| — | — | 4.80 | — | +0.03 | 28.2% | 98 | 28.2% | -1.00 | 14.15 | 11.65 | 16.65 | — |
| — | — | 4.80 | — | +0.02 | 28.7% | 100 | 28.7% | -1.00 | 16.18 | 13.70 | 18.65 | — |
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.