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 | |
| — | 5.75 | 10.50 | 8.12 | +1.00 | 24.1% | 75 | 24.1% | -0.00 | — | — | 4.80 | — |
| — | 4.60 | 9.45 | 7.03 | +0.99 | 23.4% | 76 | 23.4% | -0.01 | — | — | 0.10 | — |
| — | 6.05 | 7.15 | 6.60 | +0.98 | 22.7% | 77 | 22.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 3.00 | 5.40 | 4.20 | +0.97 | 22.0% | 78 | 22.0% | -0.03 | — | — | 0.07 | — |
| — | 2.00 | 4.40 | 3.20 | +0.94 | 21.2% | 79 | 21.2% | -0.06 | 0.15 | 0.02 | 0.29 | — |
| — | 3.00 | 4.25 | 3.62 | +0.90 | 20.3% | 80 | 20.3% | -0.10 | 0.20 | 0.05 | 0.35 | — |
| — | 2.50 | 5.00 | 3.75 | +0.87 | 19.9% | 80.5 | 19.9% | -0.13 | — | — | 0.83 | — |
| 379 | 2.24 | 5.00 | 3.62 | +0.82 | 19.4% | 81 | 19.4% | -0.18 | 0.27 | 0.15 | 0.38 | — |
| — | 0.30 | 5.00 | 2.65 | +0.77 | 18.9% | 81.5 | 18.9% | -0.23 | 0.67 | 0.22 | 1.11 | — |
| 617 | 1.26 | 2.46 | 1.86 | +0.70 | 18.5% | 82 | 18.5% | -0.30 | 0.63 | 0.31 | 0.95 | 6,482 |
| 18 | 0.93 | 4.80 | 2.87 | +0.62 | 18.1% | 82.5 | 18.1% | -0.38 | 0.93 | 0.46 | 1.39 | — |
| — | — | 0.99 | — | +0.53 | 17.8% | 83 | 17.8% | -0.48 | 1.12 | 0.65 | 1.60 | — |
| — | 0.40 | 1.52 | 0.96 | +0.43 | 17.5% | 83.5 | 17.5% | -0.58 | 0.94 | 0.04 | 1.85 | — |
| — | 0.04 | 0.70 | 0.37 | +0.34 | 17.4% | 84 | 17.4% | -0.67 | 1.31 | 1.18 | 1.45 | — |
| — | — | — | — | +0.25 | 17.4% | 84.5 | 17.4% | -0.76 | — | — | — | — |
| — | — | — | — | +0.19 | 17.5% | 85 | 17.5% | -0.83 | — | — | — | — |
| — | — | 0.18 | — | +0.13 | 17.6% | 85.5 | 17.6% | -0.88 | 1.56 | 0.35 | 2.78 | — |
| — | 0.05 | 0.16 | 0.10 | +0.10 | 17.8% | 86 | 17.8% | -0.92 | 3.02 | 2.78 | 3.25 | — |
| — | 0.05 | 1.50 | 0.78 | +0.07 | 18.0% | 86.5 | 18.0% | -0.95 | 3.62 | 2.25 | 5.00 | — |
| — | 0.03 | 0.35 | 0.19 | +0.05 | 18.2% | 87 | 18.2% | -0.97 | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.05 | — | +0.04 | 18.4% | 87.5 | 18.4% | -0.99 | 4.50 | 4.25 | 4.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 18.6% | 88 | 18.6% | -1.00 | 5.55 | 3.95 | 7.15 | — |
| — | 0.01 | 0.56 | 0.28 | +0.02 | 18.7% | 88.5 | 18.7% | -1.00 | 5.42 | 3.00 | 7.85 | — |
| — | — | 0.05 | — | +0.01 | 18.9% | 89 | 18.9% | -1.00 | 5.10 | 3.70 | 6.50 | — |
| — | — | 0.45 | — | +0.01 | 19.0% | 89.5 | 19.0% | -1.00 | 6.55 | 4.50 | 8.60 | — |
| — | — | 0.09 | — | +0.00 | 19.1% | 90 | 19.1% | -1.00 | 6.88 | 5.90 | 7.85 | — |
| — | — | 0.45 | — | +0.00 | 19.2% | 90.5 | 19.2% | -1.00 | 7.38 | 6.20 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 91 | 19.3% | -1.00 | 7.83 | 5.50 | 10.15 | — |
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.