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 | |
| — | 5.15 | 9.75 | 7.45 | +0.99 | 20.7% | 76 | 20.7% | -0.02 | — | — | 4.80 | — |
| — | 4.25 | 9.00 | 6.62 | +0.99 | 19.8% | 77 | 19.8% | -0.03 | — | — | 4.80 | — |
| — | 3.10 | 7.70 | 5.40 | +0.97 | 18.7% | 78 | 18.7% | -0.06 | — | — | 0.95 | — |
| — | 3.10 | 6.20 | 4.65 | +0.94 | 17.6% | 79 | — | — | — | — | 2.94 | — |
| — | 1.73 | 6.35 | 4.04 | — | — | 79.5 | 17.1% | -0.13 | — | — | 4.80 | — |
| — | 1.15 | 5.00 | 3.08 | +0.89 | 16.6% | 80 | 16.6% | -0.17 | — | — | 1.58 | — |
| — | 0.90 | 5.00 | 2.95 | +0.85 | 16.2% | 80.5 | 16.2% | -0.22 | — | — | 0.72 | — |
| — | 0.60 | 3.95 | 2.27 | +0.80 | 15.8% | 81 | 15.8% | -0.27 | — | — | 1.59 | — |
| — | 0.20 | 3.90 | 2.05 | +0.75 | 15.4% | 81.5 | 15.4% | -0.33 | — | — | 1.54 | — |
| — | 0.01 | 4.95 | 2.48 | +0.68 | 15.1% | 82 | 15.1% | -0.39 | 0.85 | 0.10 | 1.60 | — |
| — | — | 4.80 | — | +0.61 | 14.9% | 82.5 | 14.9% | -0.46 | 2.50 | 0.05 | 4.95 | — |
| — | 0.93 | 1.20 | 1.06 | +0.53 | 14.8% | 83 | 14.8% | -0.54 | 1.00 | 0.77 | 1.23 | — |
| — | 0.63 | 4.95 | 2.79 | +0.45 | 14.7% | 83.5 | 14.7% | -0.61 | 2.12 | 0.05 | 4.20 | — |
| — | — | 1.70 | — | +0.37 | 14.8% | 84 | 14.8% | -0.68 | 2.93 | 0.86 | 5.00 | — |
| — | — | 1.47 | — | +0.30 | 14.9% | 84.5 | 14.9% | -0.74 | 2.93 | 1.41 | 4.45 | — |
| — | — | 0.35 | — | +0.24 | 15.0% | 85 | 15.0% | -0.79 | 2.52 | 2.03 | 3.00 | — |
| — | — | 0.30 | — | +0.19 | 15.2% | 85.5 | 15.2% | -0.84 | 3.60 | 2.21 | 5.00 | — |
| — | — | 4.80 | — | +0.14 | 15.4% | 86 | 15.4% | -0.87 | 3.40 | 1.81 | 5.00 | — |
| — | — | 0.53 | — | +0.11 | 15.7% | 86.5 | 15.7% | -0.90 | 3.62 | 2.24 | 5.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.09 | 16.0% | 87 | 16.0% | -0.93 | 4.25 | 3.45 | 5.05 | — |
| — | — | 0.47 | — | +0.06 | 16.2% | 87.5 | 16.2% | -0.94 | 4.67 | 2.39 | 6.95 | — |
| — | — | 2.48 | — | +0.05 | 16.5% | 88 | 16.5% | -0.96 | 5.38 | 4.20 | 6.55 | — |
| — | — | 4.80 | — | +0.04 | 16.7% | 88.5 | 16.7% | -0.97 | 5.92 | 4.05 | 7.80 | — |
| — | — | 4.80 | — | +0.03 | 16.9% | 89 | 16.9% | -0.98 | 5.22 | 3.80 | 6.65 | — |
| — | — | 0.46 | — | +0.02 | 17.1% | 89.5 | 17.1% | -0.98 | 6.70 | 4.50 | 8.90 | — |
| — | — | 4.80 | — | +0.02 | 17.3% | 90 | 17.3% | -0.99 | 6.33 | 4.75 | 7.90 | — |
| — | — | 4.80 | — | +0.01 | 17.5% | 90.5 | 17.5% | -0.99 | 7.53 | 5.60 | 9.45 | — |
| — | — | 4.80 | — | +0.01 | 17.6% | 91 | 17.6% | -0.99 | 8.40 | 6.85 | 9.95 | — |
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.