Spot 83.49
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.10 | 10.00 | 7.55 | +1.00 | 22.4% | 76 | 22.4% | -0.00 | — | — | 0.03 | — |
| — | 4.30 | 9.00 | 6.65 | +0.99 | 21.6% | 77 | 21.6% | -0.01 | — | — | 0.07 | — |
| — | 3.60 | 8.05 | 5.83 | +0.98 | 20.9% | 78 | 20.9% | -0.02 | — | — | 0.04 | — |
| — | 2.50 | 6.70 | 4.60 | +0.95 | 20.2% | 79 | — | — | — | — | 1.00 | — |
| — | 1.77 | 5.00 | 3.38 | — | — | 80 | 19.1% | -0.09 | 0.45 | 0.02 | 0.87 | — |
| — | 1.25 | 5.00 | 3.12 | +0.88 | 18.4% | 80.5 | 18.4% | -0.12 | — | — | 4.80 | — |
| — | 0.85 | 5.00 | 2.92 | +0.83 | 17.7% | 81 | 17.7% | -0.17 | 0.73 | 0.05 | 1.42 | — |
| — | 0.25 | 5.00 | 2.62 | +0.78 | 16.9% | 81.5 | 16.9% | -0.23 | 2.50 | 0.01 | 5.00 | — |
| — | 0.80 | 2.72 | 1.76 | +0.71 | 16.1% | 82 | 16.1% | -0.29 | 0.25 | 0.10 | 0.40 | — |
| — | 0.01 | 4.95 | 2.48 | +0.63 | 15.4% | 82.5 | 15.4% | -0.38 | 2.50 | 0.05 | 4.95 | — |
| — | 0.20 | 1.50 | 0.85 | +0.54 | 14.7% | 83 | 14.7% | -0.47 | 0.35 | 0.15 | 0.55 | — |
| — | — | 2.70 | — | +0.44 | 14.2% | 83.5 | 14.2% | -0.56 | 2.52 | 0.10 | 4.95 | — |
| — | — | 1.00 | — | +0.35 | 13.9% | 84 | 13.9% | -0.66 | 0.75 | 0.32 | 1.18 | — |
| — | — | 4.80 | — | +0.27 | 13.9% | 84.5 | 13.9% | -0.74 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.55 | — | +0.20 | 14.2% | 85 | 14.2% | -0.81 | 1.59 | 1.19 | 2.00 | — |
| — | — | 0.30 | — | +0.14 | 14.7% | 85.5 | 14.7% | -0.87 | 2.67 | 0.35 | 5.00 | — |
| — | 0.02 | 0.85 | 0.43 | +0.10 | 15.4% | 86 | 15.4% | -0.92 | 3.22 | 1.44 | 5.00 | — |
| — | — | 0.05 | — | +0.07 | 16.2% | 86.5 | 16.2% | -0.95 | 3.23 | 1.45 | 5.00 | — |
| — | 0.01 | 1.90 | 0.95 | +0.05 | 17.0% | 87 | 17.0% | -0.97 | 3.60 | 2.90 | 4.30 | — |
| — | — | 0.30 | — | +0.03 | 17.9% | 87.5 | 17.9% | -0.99 | 4.03 | 2.95 | 5.10 | — |
| — | 0.01 | 0.95 | 0.48 | +0.02 | 18.8% | 88 | 18.8% | -1.00 | 4.63 | 2.32 | 6.95 | — |
| — | — | 2.15 | — | +0.01 | 19.6% | 88.5 | 19.6% | -1.00 | 5.12 | 4.05 | 6.20 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 20.3% | 89 | 20.3% | -1.00 | 5.33 | 4.15 | 6.50 | — |
| — | — | 1.04 | — | +0.00 | 20.6% | 89.5 | 20.6% | -1.00 | 6.28 | 4.10 | 8.45 | — |
| — | — | 0.09 | — | — | — | 90 | — | — | 6.53 | 4.10 | 8.95 | — |
| — | — | 4.80 | — | — | — | 90.5 | — | — | 7.03 | 5.95 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 91 | 20.3% | -1.00 | 7.62 | 5.35 | 9.90 | — |
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.