Spot 83.00
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 10.50 | 8.35 | +1.00 | 31.0% | 75 | 31.0% | -0.00 | — | — | 0.02 | — |
| — | 6.65 | 8.50 | 7.58 | +1.00 | 29.7% | 76 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 6.50 | 5.97 | +1.00 | 28.5% | 77 | 28.5% | -0.00 | — | — | 0.02 | — |
| — | 2.81 | 7.50 | 5.16 | +1.00 | 27.4% | 78 | 27.4% | -0.00 | — | — | 0.02 | — |
| — | 1.86 | 6.50 | 4.18 | +1.00 | 26.2% | 79 | 26.2% | -0.00 | — | — | 0.01 | — |
| — | 1.69 | 6.00 | 3.85 | +1.00 | 25.6% | 79.5 | 25.6% | -0.00 | — | — | 0.02 | — |
| — | 2.49 | 3.55 | 3.02 | +0.99 | 24.9% | 80 | 24.9% | -0.01 | — | — | 0.02 | — |
| — | 0.46 | 5.00 | 2.73 | +0.98 | 24.3% | 80.5 | 24.3% | -0.02 | — | — | 0.03 | — |
| — | 0.31 | 5.00 | 2.65 | +0.97 | 23.2% | 81 | 23.2% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | — | 4.80 | — | +0.95 | 21.7% | 81.5 | 21.7% | -0.05 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.91 | 20.3% | 82 | 20.3% | -0.09 | 0.14 | 0.01 | 0.28 | — |
| — | 0.49 | 5.00 | 2.75 | +0.86 | 19.1% | 82.5 | 19.1% | -0.14 | 0.23 | 0.01 | 0.44 | — |
| — | 0.21 | 0.65 | 0.43 | +0.78 | 18.6% | 83 | 18.6% | -0.22 | 0.46 | 0.17 | 0.75 | — |
| — | — | 0.46 | — | +0.65 | 18.6% | 83.5 | 18.6% | -0.35 | — | — | 1.04 | — |
| — | 0.01 | 0.15 | 0.08 | +0.51 | 19.1% | 84 | 19.1% | -0.50 | 0.78 | 0.30 | 1.25 | — |
| — | — | 0.40 | — | +0.36 | 19.6% | 84.5 | 19.6% | -0.65 | 1.47 | 1.07 | 1.86 | — |
| — | — | 0.05 | — | +0.24 | 20.0% | 85 | 20.0% | -0.77 | 2.30 | 0.95 | 3.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.15 | 20.5% | 85.5 | 20.5% | -0.86 | 3.37 | 1.74 | 5.00 | — |
| — | — | 0.03 | — | +0.09 | 20.9% | 86 | 20.9% | -0.92 | 3.02 | 2.70 | 3.35 | — |
| — | — | 0.02 | — | +0.05 | 21.2% | 86.5 | 21.2% | -0.96 | 3.58 | 1.55 | 5.60 | — |
| — | — | 0.02 | — | +0.02 | 21.4% | 87 | 21.4% | -0.99 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.02 | — | +0.01 | 21.5% | 87.5 | 21.5% | -1.00 | 4.75 | 2.51 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 88 | 21.5% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 88.5 | 21.6% | -1.00 | 5.90 | 4.40 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 89 | 21.6% | -1.00 | 6.58 | 4.90 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 89.5 | 21.7% | -1.00 | 6.42 | 6.00 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 90 | 21.8% | -1.00 | 7.28 | 5.85 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 90.5 | 21.9% | -1.00 | 7.55 | 6.85 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 91 | 22.0% | -1.00 | 8.40 | 7.30 | 9.50 | — |
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.