Spot 83.08
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 10.50 | 8.05 | +1.00 | 31.8% | 75 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 9.45 | 7.05 | +1.00 | 30.7% | 76 | 30.7% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 8.45 | 6.05 | +1.00 | 30.1% | 77 | 30.1% | -0.00 | — | — | 0.02 | — |
| — | 2.60 | 7.50 | 5.05 | +1.00 | 29.5% | 78 | 29.5% | -0.00 | — | — | 0.02 | — |
| — | 1.60 | 6.50 | 4.05 | +0.99 | 28.9% | 79 | 28.9% | -0.01 | — | — | 0.01 | — |
| — | 1.10 | 6.00 | 3.55 | +0.99 | 28.4% | 79.5 | 28.4% | -0.01 | — | — | 0.02 | — |
| — | 0.60 | 5.50 | 3.05 | +0.98 | 27.9% | 80 | 27.9% | -0.02 | — | — | 0.02 | — |
| — | 0.10 | 5.00 | 2.55 | +0.96 | 27.1% | 80.5 | 27.1% | -0.04 | — | — | 0.02 | — |
| — | 1.94 | 5.00 | 3.47 | +0.93 | 26.2% | 81 | 26.2% | -0.07 | — | — | 0.02 | — |
| — | — | 4.80 | — | +0.88 | 25.4% | 81.5 | 25.4% | -0.12 | 0.03 | 0.01 | 0.05 | — |
| — | — | 2.91 | — | +0.80 | 24.6% | 82 | 24.6% | -0.19 | 0.06 | 0.02 | 0.09 | — |
| — | — | 2.45 | — | +0.68 | 23.6% | 82.5 | 23.6% | -0.32 | 0.23 | 0.01 | 0.44 | — |
| — | — | 1.06 | — | +0.52 | 22.9% | 83 | 22.9% | -0.48 | 0.28 | 0.05 | 0.50 | — |
| — | — | 0.40 | — | +0.35 | 23.1% | 83.5 | 23.1% | -0.66 | 2.50 | 0.20 | 4.80 | — |
| — | — | 0.40 | — | +0.21 | 23.9% | 84 | 23.9% | -0.79 | — | — | 1.26 | — |
| — | 0.01 | 0.06 | 0.04 | +0.11 | 25.3% | 84.5 | 25.3% | -0.89 | 1.81 | 1.08 | 2.54 | — |
| — | — | 0.03 | — | +0.06 | 26.7% | 85 | 26.7% | -0.95 | 1.71 | 1.17 | 2.24 | — |
| — | 0.01 | 0.64 | 0.33 | +0.03 | 27.4% | 85.5 | 27.4% | -0.98 | 3.02 | 1.25 | 4.80 | — |
| — | — | 0.01 | — | +0.01 | 27.5% | 86 | 27.5% | -1.00 | 3.23 | 1.75 | 4.70 | 30 |
| 910 | — | 0.02 | — | +0.01 | 27.5% | 86.5 | 27.5% | -1.00 | 3.48 | 1.01 | 5.95 | 0 |
| 325 | — | 0.02 | — | +0.00 | 27.6% | 87 | 27.6% | -1.00 | 3.98 | 1.51 | 6.45 | 63 |
| — | — | 0.02 | — | +0.00 | 27.7% | 87.5 | 27.7% | -1.00 | 4.48 | 2.01 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 88 | 27.8% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 88.5 | 27.9% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 89 | 28.0% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 89.5 | 28.1% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 90 | 28.3% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 90.5 | 28.5% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 91 | 28.6% | -1.00 | 7.97 | 5.50 | 10.45 | — |
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.