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 | |
| — | 4.50 | 9.40 | 6.95 | +0.98 | 28.6% | 77 | 28.6% | -0.02 | — | — | 4.80 | — |
| — | 3.60 | 8.45 | 6.03 | +0.96 | 27.9% | 78 | 27.9% | -0.04 | — | — | 0.13 | — |
| — | 2.56 | 7.50 | 5.03 | +0.93 | 27.4% | 79 | 27.4% | -0.07 | — | — | 0.78 | — |
| — | 1.56 | 6.50 | 4.03 | +0.88 | 26.8% | 80 | 26.8% | -0.12 | 0.25 | 0.05 | 0.45 | — |
| — | 0.76 | 5.70 | 3.23 | +0.81 | 26.4% | 81 | 26.4% | -0.19 | — | — | 4.80 | — |
| — | 0.26 | 5.20 | 2.73 | +0.76 | 26.2% | 81.5 | 26.2% | -0.24 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.71 | 26.0% | 82 | 26.0% | -0.29 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.65 | 25.8% | 82.5 | 25.8% | -0.35 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.60 | 25.7% | 83 | 25.7% | -0.41 | — | — | 1.50 | — |
| — | — | 4.80 | — | +0.53 | 25.5% | 83.5 | 25.5% | -0.47 | — | — | 4.45 | — |
| — | — | 4.80 | — | +0.47 | 25.4% | 84 | 25.4% | -0.53 | 2.00 | 1.40 | 2.59 | — |
| — | — | 4.80 | — | +0.41 | 25.3% | 84.5 | 25.3% | -0.60 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.34 | 25.2% | 85 | 25.2% | -0.66 | 2.12 | 1.52 | 2.71 | — |
| — | — | 4.80 | — | +0.29 | 25.1% | 85.5 | 25.1% | -0.72 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.24 | 25.0% | 86 | 25.0% | -0.77 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.19 | 25.0% | 86.5 | 25.0% | -0.82 | 2.93 | 0.46 | 5.40 | — |
| — | — | 4.80 | — | +0.15 | 24.9% | 87 | 24.9% | -0.86 | 3.38 | 0.91 | 5.85 | — |
| — | — | 4.80 | — | +0.12 | 24.9% | 87.5 | 24.9% | -0.89 | 3.81 | 1.36 | 6.25 | — |
| — | 0.02 | 0.91 | 0.47 | +0.09 | 24.9% | 88 | 24.9% | -0.92 | 4.33 | 1.86 | 6.80 | — |
| — | 0.01 | 4.80 | 2.40 | +0.07 | 24.8% | 88.5 | 24.8% | -0.95 | 4.73 | 2.26 | 7.20 | — |
| — | — | 4.80 | — | +0.05 | 24.9% | 89 | 24.9% | -0.96 | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.80 | — | +0.04 | 24.9% | 89.5 | 24.9% | -0.98 | 5.75 | 3.30 | 8.20 | — |
| — | — | 1.10 | — | +0.02 | 24.9% | 90 | 24.9% | -0.99 | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.80 | — | +0.02 | 24.9% | 90.5 | 24.9% | -1.00 | 6.70 | 4.25 | 9.15 | — |
| — | — | 4.80 | — | +0.01 | 25.0% | 91 | 25.0% | -1.00 | 7.20 | 4.75 | 9.65 | — |
| — | — | 4.80 | — | +0.01 | 25.1% | 91.5 | 25.1% | -1.00 | 7.70 | 5.25 | 10.15 | — |
| — | — | 4.80 | — | +0.01 | 25.2% | 92 | 25.2% | -1.00 | 8.22 | 5.75 | 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.