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 | |
| — | 3.70 | 8.60 | 6.15 | +0.88 | 22.4% | 78 | 22.4% | -0.13 | — | — | 4.80 | — |
| — | 2.76 | 7.70 | 5.23 | +0.84 | 21.7% | 79 | 21.7% | -0.17 | — | — | 4.80 | — |
| — | 1.96 | 6.90 | 4.43 | +0.79 | 21.2% | 80 | 21.2% | -0.22 | — | — | 4.80 | — |
| — | 1.26 | 6.20 | 3.73 | +0.72 | 20.8% | 81 | 20.8% | -0.28 | — | — | 4.80 | — |
| — | 0.56 | 5.50 | 3.03 | +0.65 | 20.7% | 82 | 20.7% | -0.36 | — | — | 4.80 | — |
| — | 0.26 | 5.20 | 2.73 | +0.61 | 20.7% | 82.5 | 20.7% | -0.40 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.57 | 20.8% | 83 | 20.8% | -0.44 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.53 | 21.0% | 83.5 | 21.0% | -0.48 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.48 | 21.2% | 84 | 21.2% | -0.52 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.45 | 21.4% | 84.5 | 21.4% | -0.56 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.41 | 21.7% | 85 | 21.7% | -0.60 | 2.78 | 0.31 | 5.25 | — |
| — | — | 4.80 | — | +0.37 | 22.1% | 85.5 | 22.1% | -0.64 | 3.08 | 0.61 | 5.55 | — |
| — | — | 4.80 | — | +0.34 | 22.5% | 86 | 22.5% | -0.67 | 3.43 | 0.96 | 5.90 | — |
| — | — | 4.80 | — | +0.31 | 23.0% | 86.5 | 23.0% | -0.70 | 3.75 | 1.30 | 6.20 | — |
| — | — | 4.80 | — | — | — | 87 | — | — | 4.13 | 1.66 | 6.60 | — |
| — | — | 4.80 | — | — | — | 87.5 | — | — | 4.53 | 2.06 | 7.00 | — |
| — | — | 4.80 | — | +0.24 | 24.6% | 88 | 24.6% | -0.78 | 4.93 | 2.46 | 7.40 | — |
| — | — | 4.80 | — | +0.22 | 25.2% | 88.5 | 25.2% | -0.80 | 5.30 | 2.86 | 7.75 | — |
| — | — | 4.80 | — | +0.20 | 25.8% | 89 | 25.8% | -0.81 | 5.80 | 3.35 | 8.25 | — |
| — | — | 4.80 | — | +0.18 | 26.5% | 89.5 | 26.5% | -0.83 | 6.25 | 3.80 | 8.70 | — |
| — | — | 4.80 | — | +0.17 | 27.1% | 90 | 27.1% | -0.84 | 6.70 | 4.25 | 9.15 | — |
| — | — | 4.80 | — | +0.16 | 27.8% | 90.5 | 27.8% | -0.85 | 7.15 | 4.70 | 9.60 | — |
| — | — | 4.80 | — | +0.15 | 28.4% | 91 | 28.4% | -0.86 | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.80 | — | +0.14 | 29.1% | 91.5 | 29.1% | -0.87 | 8.10 | 5.65 | 10.55 | — |
| — | — | 4.80 | — | +0.13 | 29.7% | 92 | 29.7% | -0.88 | 8.60 | 6.10 | 11.10 | — |
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.