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 | |
| — | 11.25 | 16.25 | 13.75 | +1.00 | 31.9% | 70 | 31.9% | -0.00 | — | — | 2.13 | — |
| — | 6.25 | 11.25 | 8.75 | +1.00 | 29.2% | 75 | 29.2% | -0.00 | — | — | 2.16 | — |
| — | 5.45 | 10.45 | 7.95 | +0.99 | 29.0% | 76 | 29.0% | -0.01 | — | — | 2.19 | — |
| — | 4.20 | 9.20 | 6.70 | +0.98 | 28.8% | 77 | 28.8% | -0.02 | — | — | 0.50 | — |
| — | 3.10 | 8.00 | 5.55 | +0.96 | 28.3% | 78 | 28.3% | -0.04 | 1.17 | 0.05 | 2.28 | — |
| — | 2.16 | 7.10 | 4.63 | +0.94 | 27.7% | 79 | 27.7% | -0.06 | 1.21 | 0.05 | 2.37 | — |
| — | 1.41 | 6.35 | 3.88 | +0.90 | 26.9% | 80 | 26.9% | -0.10 | — | — | 2.50 | — |
| — | 0.66 | 5.60 | 3.13 | +0.84 | 25.9% | 81 | 25.9% | -0.16 | 0.30 | 0.05 | 0.55 | — |
| — | 0.06 | 5.00 | 2.53 | +0.80 | 25.5% | 81.5 | 25.5% | -0.20 | — | — | 2.46 | — |
| — | 0.15 | 5.00 | 2.58 | — | — | 82 | 25.0% | -0.25 | — | — | 2.62 | — |
| — | — | 4.95 | — | +0.70 | 24.6% | 82.5 | 24.6% | -0.30 | — | — | 2.80 | — |
| — | — | 4.95 | — | +0.64 | 24.2% | 83 | 24.2% | -0.36 | — | — | 3.00 | — |
| — | — | 4.95 | — | +0.58 | 23.9% | 83.5 | 23.9% | -0.43 | — | — | 3.40 | — |
| — | — | 4.95 | — | +0.51 | 23.6% | 84 | 23.6% | -0.50 | — | — | 3.70 | — |
| — | — | 5.00 | — | +0.44 | 23.4% | 84.5 | 23.4% | -0.56 | — | — | 3.95 | — |
| — | — | 5.00 | — | +0.37 | 23.3% | 85 | 23.3% | -0.63 | — | — | 2.80 | — |
| — | — | 5.00 | — | +0.31 | 23.2% | 85.5 | 23.2% | -0.70 | 2.71 | 0.67 | 4.75 | — |
| — | — | 5.00 | — | +0.25 | 23.1% | 86 | 23.1% | -0.76 | 2.42 | 0.25 | 4.60 | — |
| — | — | 5.00 | — | +0.20 | 23.1% | 86.5 | 23.1% | -0.81 | 2.72 | 0.24 | 5.20 | — |
| — | — | 1.00 | — | +0.16 | 23.1% | 87 | 23.1% | -0.85 | 3.27 | 0.78 | 5.75 | — |
| — | — | 0.20 | — | +0.12 | 23.1% | 87.5 | 23.1% | -0.89 | 4.13 | 1.66 | 6.60 | — |
| — | 0.05 | 5.00 | 2.52 | +0.09 | 23.2% | 88 | 23.2% | -0.92 | 5.08 | 2.61 | 7.55 | — |
| — | — | 5.00 | — | +0.07 | 23.2% | 88.5 | — | — | 4.93 | 2.46 | 7.40 | — |
| — | — | 0.05 | — | — | — | 89 | — | — | 5.26 | 2.78 | 7.75 | — |
| — | — | 5.00 | — | — | — | 90 | — | — | 6.30 | 3.85 | 8.75 | — |
| — | — | 5.00 | — | — | — | 91 | — | — | 7.25 | 4.75 | 9.75 | — |
| — | — | 0.21 | — | — | — | 92 | — | — | 9.00 | 6.50 | 11.50 | — |
| — | — | 5.00 | — | — | — | 93 | — | — | 9.40 | 6.90 | 11.90 | — |
| — | — | 5.00 | — | — | — | 94 | — | — | 10.45 | 7.95 | 12.95 | — |
| — | — | 5.00 | — | — | — | 95 | — | — | 11.40 | 8.90 | 13.90 | — |
| — | — | 5.00 | — | — | — | 96 | — | — | 12.55 | 10.05 | 15.05 | — |
| — | — | 5.00 | — | — | — | 97 | — | — | 13.50 | 11.00 | 16.00 | — |
| — | — | 5.00 | — | — | — | 98 | — | — | 14.50 | 12.00 | 17.00 | — |
| — | — | 5.00 | — | — | — | 99 | — | — | 15.75 | 13.25 | 18.25 | — |
| — | — | 5.00 | — | — | — | 100 | — | — | 16.75 | 14.25 | 19.25 | — |
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.