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 | |
| — | 6.00 | 10.50 | 8.25 | — | — | 75 | — | — | — | — | 4.80 | — |
| — | 5.10 | 8.90 | 7.00 | — | — | 76 | — | — | — | — | 0.10 | — |
| — | 4.30 | 7.55 | 5.92 | +0.99 | 23.1% | 77 | 23.1% | -0.01 | — | — | 0.19 | — |
| — | 3.95 | 6.50 | 5.22 | +0.98 | 21.9% | 78 | 21.9% | -0.02 | — | — | 0.04 | — |
| — | 3.80 | 4.55 | 4.17 | +0.97 | 20.5% | 79 | 20.5% | -0.03 | — | — | 0.09 | — |
| — | 1.00 | 5.50 | 3.25 | +0.94 | 19.0% | 80 | 19.0% | -0.06 | 2.51 | 0.02 | 5.00 | — |
| — | 0.85 | 3.95 | 2.40 | +0.92 | 18.3% | 80.5 | 18.3% | -0.08 | — | — | 1.23 | — |
| — | 0.06 | 5.00 | 2.53 | +0.90 | 17.6% | 81 | 17.6% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 1.58 | 2.19 | 1.89 | +0.87 | 17.1% | 81.5 | 17.1% | -0.13 | — | — | 4.80 | — |
| — | 0.78 | 4.80 | 2.79 | +0.83 | 16.6% | 82 | 16.6% | -0.17 | 0.33 | 0.10 | 0.56 | — |
| — | 0.84 | 1.47 | 1.16 | +0.77 | 16.3% | 82.5 | 16.3% | -0.23 | 0.50 | 0.37 | 0.63 | — |
| — | 0.70 | 1.10 | 0.90 | +0.70 | 16.1% | 83 | 16.1% | -0.30 | 1.95 | 0.59 | 3.30 | — |
| — | — | 4.80 | — | +0.62 | 16.0% | 83.5 | 16.0% | -0.39 | 1.19 | 0.47 | 1.90 | — |
| — | — | 2.47 | — | +0.52 | 16.0% | 84 | 16.0% | -0.49 | 1.27 | 1.04 | 1.50 | — |
| — | 0.01 | 0.69 | 0.35 | +0.42 | 16.2% | 84.5 | 16.2% | -0.59 | 2.90 | 0.81 | 5.00 | — |
| — | — | 0.27 | — | +0.33 | 16.5% | 85 | 16.5% | -0.68 | 2.00 | 1.74 | 2.26 | — |
| — | 0.13 | 1.92 | 1.02 | +0.25 | 16.8% | 85.5 | 16.8% | -0.76 | 2.67 | 0.35 | 5.00 | — |
| — | 0.05 | 0.21 | 0.13 | +0.18 | 17.2% | 86 | 17.2% | -0.83 | 3.01 | 2.57 | 3.45 | — |
| — | 0.05 | 5.00 | 2.52 | +0.14 | 17.6% | 86.5 | 17.6% | -0.88 | 3.62 | 1.50 | 5.75 | — |
| — | 0.03 | 5.00 | 2.52 | +0.10 | 17.9% | 87 | — | — | 4.08 | 3.65 | 4.50 | — |
| — | — | 0.30 | — | — | — | 87.5 | — | — | 4.55 | 2.11 | 7.00 | — |
| — | 0.02 | 3.20 | 1.61 | — | — | 88 | — | — | 4.95 | 4.50 | 5.40 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 5.60 | 4.25 | 6.95 | — |
| — | — | 0.20 | — | — | — | 89 | — | — | 5.62 | 4.75 | 6.50 | — |
| — | — | 4.80 | — | — | — | 89.5 | — | — | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.07 | — | — | — | 90 | — | — | 7.78 | 6.60 | 8.95 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 7.50 | 6.95 | 8.05 | — |
| — | — | 0.01 | — | — | — | 91 | — | — | 8.07 | 5.65 | 10.50 | — |
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.