Spot 83.98
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 16.20 | 13.70 | +1.00 | 36.3% | 70 | 36.3% | +0.00 | — | — | 4.95 | — |
| — | 6.20 | 11.15 | 8.68 | +1.00 | 30.0% | 75 | 30.0% | +0.00 | — | — | 2.13 | — |
| — | 5.05 | 10.05 | 7.55 | +1.00 | 28.5% | 76.5 | 28.5% | +0.00 | — | — | 2.13 | — |
| — | 4.10 | 9.10 | 6.60 | +1.00 | 28.1% | 77 | 28.1% | +0.00 | — | — | 0.02 | — |
| — | 2.98 | 7.95 | 5.46 | +1.00 | 27.3% | 78 | 27.3% | +0.00 | — | — | 0.02 | — |
| — | 1.98 | 6.95 | 4.46 | +1.00 | 26.8% | 79 | 26.8% | -0.00 | — | — | 0.02 | — |
| — | 0.98 | 5.95 | 3.46 | +1.00 | 26.9% | 80 | — | — | — | — | 0.02 | — |
| — | 0.06 | 5.00 | 2.53 | — | — | 81 | 28.1% | -0.01 | — | — | 2.23 | — |
| — | — | 4.95 | — | +0.98 | 28.8% | 81.5 | 28.8% | -0.02 | — | — | 2.31 | — |
| — | — | 4.95 | — | — | — | 82 | — | — | 1.23 | 0.04 | 2.42 | — |
| — | — | 4.95 | — | — | — | 82.5 | — | — | — | — | 2.22 | — |
| — | — | 4.95 | — | — | — | 83 | — | — | — | — | 2.38 | — |
| — | — | 4.95 | — | — | — | 83.5 | — | — | — | — | 2.60 | — |
| — | 0.05 | 0.55 | 0.30 | +0.48 | 26.3% | 84 | — | — | — | — | 3.20 | — |
| — | — | 4.95 | — | — | — | 84.5 | — | — | — | — | 3.50 | — |
| — | — | 4.95 | — | +0.18 | 25.9% | 85 | — | — | — | — | 4.05 | — |
| — | — | 4.95 | — | — | — | 85.5 | — | — | — | — | 4.50 | — |
| — | — | 4.95 | — | +0.04 | 26.1% | 86 | 26.1% | -0.97 | 2.48 | 0.10 | 4.85 | — |
| — | — | 4.95 | — | +0.01 | 26.2% | 86.5 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 87 | — | — | 2.87 | 0.39 | 5.35 | — |
| — | — | 0.02 | — | — | — | 87.5 | — | — | 4.07 | 1.58 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 88 | 27.0% | -1.00 | 4.57 | 2.08 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 88.5 | — | — | 4.88 | 2.41 | 7.35 | — |
| — | — | 0.02 | — | — | — | 89 | 27.6% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.02 | — | — | — | 89.5 | — | — | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | — | — | 90 | 28.4% | -1.00 | 6.55 | 4.10 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 90.5 | 28.8% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 91 | 29.2% | -1.00 | 7.50 | 5.00 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 29.7% | 91.5 | 29.7% | -1.00 | 7.40 | 4.90 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 92 | 30.1% | -1.00 | 8.65 | 6.15 | 11.15 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 92.5 | 30.6% | -1.00 | 9.10 | 6.60 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 31.1% | 93 | 31.1% | -1.00 | 9.50 | 7.00 | 12.00 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 93.5 | 31.6% | -1.00 | 10.05 | 7.55 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 94 | 32.1% | -1.00 | 10.80 | 8.30 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 94.5 | 32.6% | -1.00 | 11.05 | 8.55 | 13.55 | — |
| — | — | 0.02 | — | +0.00 | 33.1% | 95 | 33.1% | -1.00 | 11.55 | 9.05 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 34.2% | 96 | 34.2% | -1.00 | 12.50 | 10.00 | 15.00 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 97 | 35.3% | -1.00 | 13.55 | 11.05 | 16.05 | — |
| — | — | 0.07 | — | +0.00 | 36.3% | 98 | 36.3% | -1.00 | 14.60 | 12.10 | 17.10 | — |
| — | — | 2.13 | — | +0.00 | 38.3% | 100 | 38.3% | -1.00 | 16.50 | 14.00 | 19.00 | — |
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.