Spot 83.98
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 16.05 | 13.55 | — | — | 70 | — | — | — | — | 2.22 | — |
| — | 6.30 | 11.30 | 8.80 | — | — | 75 | — | — | — | — | 0.48 | — |
| — | 5.70 | 10.70 | 8.20 | — | — | 76 | 26.6% | -0.08 | — | — | 2.74 | — |
| — | 5.10 | 10.10 | 7.60 | — | — | 77 | — | — | — | — | 2.65 | — |
| — | 4.10 | 9.00 | 6.55 | — | — | 77.5 | — | — | — | — | 2.73 | — |
| — | 3.80 | 8.70 | 6.25 | — | — | 78 | — | — | — | — | 2.80 | — |
| — | 3.35 | 8.25 | 5.80 | +0.85 | 25.3% | 78.5 | 25.3% | -0.15 | — | — | 2.89 | — |
| — | 2.86 | 7.80 | 5.33 | — | — | 79 | 25.0% | -0.17 | — | — | 3.00 | — |
| — | 2.71 | 7.65 | 5.18 | +0.81 | 24.8% | 79.5 | — | — | — | — | 3.10 | — |
| — | 2.21 | 7.15 | 4.68 | +0.78 | 24.6% | 80 | 24.6% | -0.22 | — | — | 2.85 | — |
| — | 2.13 | 7.10 | 4.62 | +0.76 | 24.3% | 80.5 | 24.3% | -0.25 | — | — | 3.00 | — |
| — | 1.56 | 6.50 | 4.03 | — | — | 81 | — | — | — | — | 3.45 | — |
| — | 1.16 | 6.10 | 3.63 | +0.70 | 24.0% | 81.5 | 24.0% | -0.30 | — | — | 3.60 | — |
| — | 1.01 | 5.95 | 3.48 | +0.67 | 23.8% | 82 | 23.8% | -0.34 | — | — | 3.40 | — |
| — | 0.72 | 5.70 | 3.21 | +0.63 | 23.6% | 82.5 | 23.6% | -0.37 | — | — | 3.60 | — |
| — | 0.81 | 5.75 | 3.28 | +0.60 | 23.5% | 83 | 23.5% | -0.40 | — | — | 3.85 | — |
| — | — | 4.95 | — | +0.56 | 23.4% | 83.5 | 23.4% | -0.44 | — | — | 4.10 | — |
| — | — | 4.95 | — | +0.53 | 23.3% | 84 | 23.3% | -0.48 | 2.40 | 0.15 | 4.65 | — |
| — | — | 4.95 | — | +0.49 | 23.2% | 84.5 | 23.2% | -0.52 | 2.42 | 0.05 | 4.80 | — |
| — | — | 4.95 | — | +0.46 | 23.2% | 85 | 23.2% | -0.55 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.95 | — | +0.42 | 23.2% | 85.5 | 23.2% | -0.59 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.95 | — | +0.38 | 23.1% | 86 | 23.1% | -0.63 | 3.23 | 0.76 | 5.70 | — |
| — | — | 4.95 | — | +0.35 | 23.2% | 86.5 | 23.2% | -0.66 | 3.87 | 1.38 | 6.35 | — |
| — | — | 4.95 | — | +0.32 | 23.2% | 87 | 23.2% | -0.69 | 4.13 | 1.66 | 6.60 | — |
| — | — | 4.95 | — | +0.29 | 23.2% | 87.5 | 23.2% | -0.73 | 4.63 | 2.16 | 7.10 | — |
| — | — | 4.95 | — | +0.26 | 23.3% | 88 | 23.3% | -0.76 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.95 | — | +0.23 | 23.4% | 88.5 | 23.4% | -0.78 | 5.75 | 3.30 | 8.20 | — |
| — | — | 4.95 | — | +0.21 | 23.5% | 89 | 23.5% | -0.81 | 5.90 | 3.45 | 8.35 | — |
| — | — | 4.95 | — | +0.17 | 23.8% | 90 | 23.8% | -0.86 | 6.80 | 4.35 | 9.25 | 0 |
| 0 | — | 4.95 | — | +0.13 | 24.1% | 91 | 24.1% | -0.90 | 7.90 | 5.40 | 10.40 | 0 |
| 24 | — | 4.95 | — | +0.10 | 24.4% | 92 | 24.4% | -0.93 | 8.55 | 6.05 | 11.05 | 0 |
| 12 | — | 4.95 | — | +0.08 | 24.7% | 93 | 24.7% | -0.95 | 9.05 | 6.55 | 11.55 | 0 |
| 10 | — | 4.95 | — | +0.06 | 25.1% | 94 | 25.1% | -0.97 | 10.50 | 8.00 | 13.00 | 0 |
| 5 | — | 0.25 | — | +0.05 | 25.4% | 95 | 25.4% | -0.99 | 11.55 | 9.05 | 14.05 | 0 |
| 2 | — | 4.95 | — | +0.01 | 27.2% | 100 | 27.2% | -1.00 | 16.50 | 14.00 | 19.00 | 0 |
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.