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 | |
| — | 11.60 | 15.80 | 13.70 | +1.00 | 21.0% | 70 | 21.0% | -0.00 | — | — | 0.65 | — |
| — | 6.65 | 10.85 | 8.75 | +0.96 | 18.5% | 75 | 18.5% | -0.04 | — | — | 0.06 | — |
| — | 5.95 | 9.60 | 7.78 | +0.94 | 18.0% | 76 | 18.0% | -0.06 | — | — | 2.23 | — |
| — | 5.20 | 9.35 | 7.28 | +0.93 | 17.8% | 76.5 | 17.8% | -0.07 | — | — | 0.75 | — |
| — | 4.70 | 8.85 | 6.78 | +0.91 | 17.5% | 77 | 17.5% | -0.09 | — | — | 2.27 | — |
| — | 4.30 | 8.40 | 6.35 | +0.89 | 17.3% | 77.5 | 17.3% | -0.11 | — | — | 1.48 | — |
| — | 3.75 | 7.70 | 5.72 | +0.86 | 17.0% | 78 | 17.0% | -0.14 | — | — | 2.34 | — |
| — | 3.60 | 7.10 | 5.35 | +0.83 | 16.8% | 78.5 | 16.8% | -0.17 | — | — | 2.39 | — |
| — | 2.80 | 7.00 | 4.90 | +0.80 | 16.6% | 79 | 16.6% | -0.20 | 1.25 | 0.05 | 2.46 | — |
| — | 2.75 | 6.30 | 4.53 | +0.76 | 16.3% | 79.5 | 16.3% | -0.24 | — | — | 1.49 | — |
| — | 2.30 | 5.75 | 4.03 | +0.72 | 16.1% | 80 | 16.1% | -0.29 | — | — | 0.80 | — |
| — | 1.54 | 5.70 | 3.62 | +0.67 | 15.9% | 80.5 | 15.9% | -0.34 | — | — | 2.67 | — |
| — | 2.48 | 5.00 | 3.74 | +0.62 | 15.7% | 81 | 15.7% | -0.39 | — | — | 0.59 | — |
| — | 0.64 | 5.35 | 3.00 | +0.56 | 15.6% | 81.5 | 15.6% | -0.45 | 0.36 | 0.07 | 0.65 | — |
| — | 0.81 | 4.10 | 2.46 | +0.51 | 15.4% | 82 | 15.4% | -0.50 | — | — | 2.16 | — |
| — | 0.49 | 3.70 | 2.10 | +0.45 | 15.3% | 82.5 | 15.3% | -0.56 | — | — | 2.35 | — |
| — | 0.02 | 3.95 | 1.99 | +0.40 | 15.2% | 83 | 15.2% | -0.62 | — | — | 2.49 | — |
| — | 0.30 | 3.05 | 1.68 | +0.34 | 15.1% | 83.5 | 15.1% | -0.68 | — | — | 2.28 | — |
| — | 0.27 | 2.79 | 1.53 | +0.29 | 15.1% | 84 | 15.1% | -0.73 | — | — | 3.20 | — |
| — | — | 2.42 | — | +0.25 | 15.0% | 84.5 | 15.0% | -0.78 | 1.87 | 0.29 | 3.45 | — |
| — | 0.30 | 2.32 | 1.31 | +0.21 | 15.1% | 85 | 15.1% | -0.83 | 2.17 | 0.45 | 3.90 | — |
| — | 0.05 | 2.05 | 1.05 | +0.17 | 15.1% | 85.5 | 15.1% | -0.87 | 2.52 | 0.90 | 4.15 | — |
| — | — | 2.70 | — | +0.14 | 15.1% | 86 | 15.1% | -0.90 | 3.08 | 1.25 | 4.90 | — |
| — | — | 2.59 | — | +0.12 | 15.2% | 86.5 | 15.2% | -0.93 | 3.48 | 1.61 | 5.35 | — |
| — | — | 0.38 | — | +0.09 | 15.3% | 87 | 15.3% | -0.96 | 3.77 | 1.80 | 5.75 | — |
| — | — | 2.42 | — | +0.08 | 15.3% | 87.5 | 15.3% | -0.98 | 4.32 | 2.38 | 6.25 | — |
| — | — | 2.36 | — | +0.06 | 15.4% | 88 | 15.4% | -1.00 | 4.57 | 2.68 | 6.45 | — |
| — | — | 0.95 | — | +0.05 | 15.6% | 88.5 | 15.6% | -1.00 | 5.22 | 3.30 | 7.15 | — |
| — | — | 2.28 | — | +0.04 | 15.7% | 89 | 15.7% | -1.00 | 5.58 | 3.50 | 7.65 | — |
| — | — | 2.23 | — | +0.03 | 15.9% | 90 | 15.9% | -1.00 | 6.75 | 4.85 | 8.65 | — |
| — | — | 2.02 | — | +0.02 | 16.2% | 91 | 16.2% | -1.00 | 7.58 | 5.50 | 9.65 | — |
| — | — | 2.18 | — | +0.01 | 16.6% | 92 | 16.6% | -1.00 | 8.75 | 6.85 | 10.65 | — |
| — | — | 4.90 | — | +0.01 | 17.0% | 93 | 17.0% | -1.00 | 9.47 | 7.70 | 11.25 | — |
| — | — | 0.71 | — | +0.00 | 17.3% | 94 | 17.3% | -1.00 | 10.57 | 8.50 | 12.65 | — |
| — | — | 2.15 | — | +0.00 | 17.8% | 95 | 17.8% | -1.00 | 11.57 | 9.50 | 13.65 | — |
| — | — | 1.15 | — | +0.00 | 20.0% | 100 | 20.0% | -1.00 | 16.62 | 14.60 | 18.65 | — |
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.