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 | +0.99 | 19.4% | 75 | 19.4% | -0.03 | 0.28 | 0.04 | 0.52 | — |
| — | 4.75 | 9.50 | 7.12 | +0.98 | 18.7% | 76 | 18.7% | -0.05 | — | — | 0.57 | — |
| — | 4.00 | 8.30 | 6.15 | +0.97 | 18.1% | 77 | 18.1% | -0.07 | — | — | 0.67 | — |
| — | 3.00 | 6.50 | 4.75 | +0.94 | 17.6% | 78 | 17.6% | -0.11 | — | — | 0.76 | — |
| — | 3.45 | 4.55 | 4.00 | +0.89 | 17.1% | 79 | 17.1% | -0.16 | — | — | 0.90 | — |
| — | 1.00 | 3.70 | 2.35 | +0.82 | 16.7% | 80 | 16.7% | -0.23 | — | — | 0.91 | — |
| — | 0.60 | 5.00 | 2.80 | +0.78 | 16.6% | 80.5 | 16.6% | -0.27 | 2.62 | 0.44 | 4.80 | — |
| — | 0.65 | 2.86 | 1.75 | +0.73 | 16.4% | 81 | 16.4% | -0.32 | 2.45 | 0.10 | 4.80 | — |
| — | 0.40 | 5.00 | 2.70 | +0.67 | 16.2% | 81.5 | 16.2% | -0.37 | 0.93 | 0.83 | 1.03 | — |
| — | 1.08 | 3.20 | 2.14 | +0.62 | 16.1% | 82 | 16.1% | -0.42 | 1.09 | 0.99 | 1.19 | — |
| — | 0.79 | 4.80 | 2.79 | +0.56 | 16.0% | 82.5 | 16.0% | -0.47 | 1.34 | 1.20 | 1.49 | — |
| — | 0.22 | 1.50 | 0.86 | +0.50 | 15.9% | 83 | 15.9% | -0.53 | 1.54 | 1.24 | 1.84 | — |
| — | 0.36 | 1.27 | 0.81 | +0.44 | 15.8% | 83.5 | 15.8% | -0.58 | 1.75 | 0.73 | 2.78 | — |
| — | — | 1.11 | — | +0.39 | 15.8% | 84 | 15.8% | -0.63 | 1.66 | 1.02 | 2.29 | — |
| — | — | 0.93 | — | +0.34 | 15.8% | 84.5 | 15.8% | -0.68 | 1.94 | 1.31 | 2.57 | — |
| — | — | 4.80 | — | +0.29 | 15.8% | 85 | 15.8% | -0.73 | 3.82 | 2.64 | 5.00 | — |
| — | 0.51 | 4.95 | 2.73 | +0.25 | 15.8% | 85.5 | 15.8% | -0.77 | 3.23 | 3.00 | 3.45 | — |
| — | — | 0.53 | — | +0.21 | 15.9% | 86 | 15.9% | -0.81 | 3.62 | 3.40 | 3.85 | — |
| — | — | 0.35 | — | +0.18 | 16.0% | 86.5 | 16.0% | -0.84 | 5.05 | 3.80 | 6.30 | — |
| — | 0.10 | 0.97 | 0.54 | +0.15 | 16.2% | 87 | 16.2% | -0.87 | 5.53 | 4.25 | 6.80 | — |
| — | — | 0.71 | — | +0.13 | 16.4% | 87.5 | 16.4% | -0.89 | 4.97 | 2.70 | 7.25 | — |
| — | 0.05 | 0.26 | 0.15 | +0.11 | 16.6% | 88 | 16.6% | -0.91 | 5.95 | 4.20 | 7.70 | — |
| — | — | 0.62 | — | +0.09 | 16.8% | 88.5 | 16.8% | -0.93 | 5.88 | 4.65 | 7.10 | — |
| — | — | 4.80 | — | +0.08 | 17.1% | 89 | 17.1% | -0.94 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.80 | — | +0.06 | 17.4% | 89.5 | 17.4% | -0.95 | 6.92 | 4.50 | 9.35 | — |
| — | — | 0.55 | — | +0.06 | 17.7% | 90 | 17.7% | -0.96 | 7.33 | 6.10 | 8.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 18.1% | 90.5 | 18.1% | -0.97 | 7.72 | 6.60 | 8.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 18.4% | 91 | 18.4% | -0.98 | 8.40 | 6.00 | 10.80 | — |
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.