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 | 9.70 | 7.42 | +0.98 | 18.7% | 76 | 18.7% | -0.05 | — | — | 4.80 | — |
| — | 5.55 | 7.70 | 6.62 | +0.97 | 17.9% | 77 | 17.9% | -0.07 | — | — | 4.80 | — |
| — | 3.50 | 7.55 | 5.53 | +0.94 | 17.3% | 78 | 17.3% | -0.11 | — | — | 4.80 | — |
| — | 2.67 | 7.00 | 4.83 | +0.89 | 16.7% | 79 | 16.7% | -0.16 | — | — | 1.18 | — |
| — | 1.66 | 6.00 | 3.83 | +0.82 | 16.2% | 80 | 16.2% | -0.22 | — | — | 4.80 | — |
| — | 2.13 | 5.00 | 3.56 | +0.78 | 16.0% | 80.5 | 16.0% | -0.26 | 2.50 | 0.06 | 4.95 | — |
| — | 1.55 | 5.00 | 3.27 | +0.73 | 15.8% | 81 | 15.8% | -0.31 | 2.52 | 0.10 | 4.95 | — |
| — | 0.06 | 5.00 | 2.53 | +0.68 | 15.6% | 81.5 | 15.6% | -0.36 | 2.62 | 0.45 | 4.80 | — |
| — | 0.45 | 5.00 | 2.73 | +0.62 | 15.4% | 82 | 15.4% | -0.41 | 2.69 | 0.42 | 4.95 | — |
| — | 0.16 | 5.00 | 2.58 | +0.56 | 15.3% | 82.5 | 15.3% | -0.46 | 1.93 | 0.50 | 3.35 | — |
| — | — | 4.80 | — | +0.51 | 15.1% | 83 | 15.1% | -0.52 | 0.78 | 0.05 | 1.50 | — |
| — | 0.24 | 3.20 | 1.72 | +0.45 | 15.0% | 83.5 | 15.0% | -0.57 | 0.83 | 0.01 | 1.65 | — |
| — | — | 4.80 | — | +0.39 | 15.0% | 84 | 15.0% | -0.63 | 3.08 | 1.15 | 5.00 | — |
| — | — | 4.35 | — | +0.34 | 15.0% | 84.5 | 15.0% | -0.68 | 1.88 | 0.20 | 3.55 | — |
| — | — | 4.80 | — | +0.29 | 15.0% | 85 | 15.0% | -0.73 | 3.00 | 1.00 | 5.00 | — |
| — | — | 4.80 | — | +0.25 | 15.0% | 85.5 | 15.0% | -0.77 | 3.33 | 1.67 | 5.00 | — |
| — | — | 4.80 | — | +0.21 | 15.1% | 86 | 15.1% | -0.81 | 3.17 | 1.35 | 5.00 | — |
| — | — | 0.35 | — | +0.18 | 15.2% | 86.5 | 15.2% | -0.85 | 4.05 | 2.11 | 6.00 | — |
| — | — | 0.31 | — | +0.15 | 15.4% | 87 | 15.4% | -0.88 | 4.22 | 1.95 | 6.50 | — |
| — | — | 4.80 | — | +0.12 | 15.5% | 87.5 | 15.5% | -0.90 | 4.88 | 3.30 | 6.45 | — |
| — | 0.15 | 4.95 | 2.55 | +0.10 | 15.8% | 88 | 15.8% | -0.92 | 5.47 | 3.55 | 7.40 | — |
| — | — | 0.59 | — | +0.09 | 16.0% | 88.5 | 16.0% | -0.94 | 5.62 | 3.25 | 8.00 | — |
| — | — | 0.54 | — | +0.07 | 16.3% | 89 | 16.3% | -0.95 | 6.05 | 4.70 | 7.40 | — |
| — | — | 0.54 | — | +0.06 | 16.6% | 89.5 | 16.6% | -0.96 | 6.58 | 5.25 | 7.90 | — |
| — | — | 4.80 | — | +0.05 | 16.9% | 90 | 16.9% | -0.97 | 7.00 | 4.60 | 9.40 | — |
| — | — | 1.00 | — | +0.04 | 17.2% | 90.5 | 17.2% | -0.97 | 8.03 | 6.10 | 9.95 | — |
| — | — | 4.80 | — | +0.04 | 17.5% | 91 | 17.5% | -0.98 | 8.07 | 6.45 | 9.70 | — |
| — | — | 4.80 | — | +0.03 | 17.9% | 91.5 | 17.9% | -0.98 | 8.80 | 6.60 | 11.00 | — |
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.