Spot 83.42
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 15.55 | 13.55 | +1.00 | 28.6% | 70 | 28.6% | +0.00 | — | — | 2.12 | — |
| — | 7.90 | 11.20 | 9.55 | +1.00 | 24.0% | 74 | 24.0% | +0.00 | — | — | 0.51 | — |
| — | 7.00 | 10.55 | 8.78 | +1.00 | 23.1% | 75 | 23.1% | +0.00 | — | — | 0.02 | — |
| — | 6.05 | 9.55 | 7.80 | +1.00 | 22.2% | 76 | 22.2% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 8.10 | 6.42 | +1.00 | 21.6% | 77 | 21.6% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 7.55 | 5.85 | +1.00 | 21.1% | 78 | 21.1% | -0.00 | — | — | 0.01 | — |
| — | 2.75 | 6.00 | 4.38 | +0.98 | 23.2% | 79 | 23.2% | -0.02 | — | — | 0.02 | — |
| — | 2.60 | 6.05 | 4.33 | +0.96 | 26.9% | 79.5 | 26.9% | -0.04 | — | — | 1.08 | — |
| — | 1.46 | 5.70 | 3.58 | +0.92 | 31.2% | 80 | 31.2% | -0.08 | — | — | 1.05 | — |
| — | 1.61 | 4.50 | 3.06 | +0.86 | 33.1% | 80.5 | 33.1% | -0.14 | 0.07 | 0.01 | 0.13 | — |
| — | 1.11 | 4.10 | 2.60 | +0.76 | 30.9% | 81 | 30.9% | -0.24 | 0.09 | 0.01 | 0.16 | — |
| — | 0.56 | 3.50 | 2.03 | +0.59 | 26.3% | 81.5 | 26.3% | -0.41 | — | — | 0.86 | — |
| — | 0.01 | 3.80 | 1.91 | +0.40 | 22.3% | 82 | 22.3% | -0.61 | 0.61 | 0.02 | 1.20 | — |
| — | — | 2.39 | — | +0.23 | 19.8% | 82.5 | 19.8% | -0.78 | 0.74 | 0.01 | 1.47 | — |
| — | — | 2.84 | — | +0.11 | 18.3% | 83 | 18.3% | -0.89 | — | — | 0.18 | — |
| — | — | 1.38 | — | +0.05 | 17.7% | 83.5 | 17.7% | -0.96 | 1.21 | 0.26 | 2.15 | — |
| — | — | 1.13 | — | +0.02 | 18.2% | 84 | 18.2% | -0.99 | — | — | 2.00 | — |
| — | — | 0.07 | — | +0.01 | 19.3% | 84.5 | 19.3% | -1.00 | — | — | 3.35 | — |
| — | — | 0.13 | — | +0.00 | 20.0% | 85 | 20.0% | -1.00 | 1.60 | 0.01 | 3.20 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 85.5 | 20.1% | -1.00 | 2.35 | 0.34 | 4.35 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 86 | 20.3% | -1.00 | 2.77 | 0.95 | 4.60 | 0 |
| 63 | — | 0.02 | — | +0.00 | 20.5% | 86.5 | 20.5% | -1.00 | 3.23 | 1.75 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 87 | 20.7% | -1.00 | 3.65 | 1.65 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 87.5 | 20.9% | -1.00 | 4.18 | 2.76 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 88 | 21.2% | -1.00 | 5.05 | 4.05 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 88.5 | 21.5% | -1.00 | 5.53 | 4.55 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 89 | 21.8% | -1.00 | 5.58 | 3.50 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 89.5 | 22.1% | -1.00 | 6.15 | 4.55 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 90 | 22.5% | -1.00 | 6.58 | 4.50 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 90.5 | 22.8% | -1.00 | 7.15 | 5.55 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 91 | 23.2% | -1.00 | 8.32 | 7.00 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 91.5 | 23.6% | -1.00 | 8.03 | 6.55 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 92 | 24.1% | -1.00 | 8.60 | 7.10 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 92.5 | 24.5% | -1.00 | 9.10 | 7.60 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 93 | 25.0% | -1.00 | 9.85 | 8.05 | 11.65 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 94 | 26.0% | -1.00 | 11.30 | 9.95 | 12.65 | — |
| — | — | 2.13 | — | +0.00 | 27.0% | 95 | 27.0% | -1.00 | 11.70 | 9.90 | 13.50 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 100 | 32.8% | -1.00 | 16.77 | 15.05 | 18.50 | — |
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.