Spot 83.65
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.40 | 9.30 | 6.85 | +1.00 | 39.1% | 77 | 39.1% | -0.00 | — | — | 4.80 | — |
| — | 3.45 | 8.30 | 5.88 | +1.00 | 38.0% | 78 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 2.31 | 7.25 | 4.78 | +1.00 | 37.0% | 79 | 37.0% | -0.00 | — | — | 4.80 | — |
| — | 1.36 | 6.30 | 3.83 | +0.99 | 36.1% | 80 | 36.1% | -0.01 | — | — | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | +0.96 | 35.3% | 81 | 35.3% | -0.04 | — | — | 0.11 | — |
| — | — | 4.80 | — | +0.92 | 34.9% | 81.5 | 34.9% | -0.08 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.86 | 34.6% | 82 | 34.6% | -0.14 | 2.41 | 0.02 | 4.80 | — |
| — | — | 4.80 | — | +0.78 | 34.2% | 82.5 | 34.2% | -0.22 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.67 | 33.9% | 83 | 33.9% | -0.33 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.54 | 33.5% | 83.5 | 33.5% | -0.46 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.40 | 33.2% | 84 | 33.2% | -0.60 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.28 | 32.9% | 84.5 | 32.9% | -0.72 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.17 | 32.6% | 85 | 32.6% | -0.83 | — | — | 4.80 | — |
| — | — | 1.35 | — | +0.10 | 32.3% | 85.5 | 32.3% | -0.90 | — | — | 4.80 | — |
| — | — | 2.66 | — | +0.05 | 32.0% | 86 | 32.0% | -0.95 | 3.50 | 2.00 | 5.00 | — |
| — | — | 4.80 | — | +0.02 | 31.7% | 86.5 | 31.7% | -0.98 | 2.68 | 0.21 | 5.15 | — |
| — | — | 0.02 | — | +0.01 | 31.4% | 87 | 31.4% | -0.99 | 3.18 | 0.71 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 87.5 | 31.2% | -1.00 | 3.68 | 1.21 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 88 | 30.9% | -1.00 | 4.18 | 1.71 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 88.5 | 30.7% | -1.00 | 4.66 | 2.21 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 89 | 30.6% | -1.00 | 5.16 | 2.71 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 89.5 | 30.5% | -1.00 | 5.70 | 3.25 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 90 | 30.4% | -1.00 | 6.20 | 3.75 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 90.5 | 30.4% | -1.00 | 6.70 | 4.25 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 91 | 30.4% | -1.00 | 7.20 | 4.75 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 91.5 | 30.4% | -1.00 | 7.70 | 5.20 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 92 | 30.5% | -1.00 | 8.20 | 5.70 | 10.70 | — |
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.