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 | |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 75 | — | — | — | — | — | — |
| — | 7.45 | 12.35 | 9.90 | +0.75 | 24.9% | 77 | 24.9% | -0.27 | 2.52 | 0.25 | 4.80 | — |
| — | 5.90 | 10.80 | 8.35 | +0.69 | 24.3% | 79 | 24.3% | -0.32 | 2.61 | 0.12 | 5.10 | — |
| — | 5.45 | 10.35 | 7.90 | +0.67 | 24.0% | 80 | 24.0% | -0.35 | 4.08 | 2.00 | 6.15 | — |
| — | 4.70 | 9.60 | 7.15 | +0.64 | 23.7% | 81 | 23.7% | -0.38 | 3.87 | 1.38 | 6.35 | — |
| — | 4.40 | 9.30 | 6.85 | +0.61 | 23.4% | 82 | — | — | 4.98 | 2.51 | 7.45 | — |
| — | 3.65 | 8.55 | 6.10 | — | — | 83 | — | — | 5.43 | 2.96 | 7.90 | — |
| — | 3.50 | 8.40 | 5.95 | — | — | 84 | — | — | 4.82 | 2.33 | 7.30 | — |
| — | 2.61 | 7.55 | 5.08 | — | — | 85 | 22.8% | -0.51 | 5.80 | 3.35 | 8.25 | — |
| — | 2.19 | 7.15 | 4.67 | +0.48 | 22.6% | 86 | 22.6% | -0.54 | 6.70 | 4.25 | 9.15 | — |
| — | 1.77 | 6.75 | 4.26 | +0.45 | 22.5% | 87 | 22.5% | -0.58 | 6.90 | 4.45 | 9.35 | — |
| — | 1.34 | 6.30 | 3.82 | +0.42 | 22.4% | 88 | 22.4% | -0.61 | 7.05 | 4.60 | 9.50 | — |
| — | 1.16 | 6.10 | 3.63 | +0.39 | 22.3% | 89 | 22.3% | -0.64 | 7.75 | 5.30 | 10.20 | — |
| — | 0.05 | 4.95 | 2.50 | +0.33 | 22.2% | 91 | 22.2% | -0.70 | 9.05 | 6.55 | 11.55 | — |
| — | — | 4.95 | — | +0.28 | 22.1% | 93 | 22.1% | -0.76 | 9.62 | 7.90 | 11.35 | — |
| — | — | 4.95 | — | +0.23 | 22.1% | 95 | 22.1% | -0.81 | 12.45 | 9.95 | 14.95 | — |
| — | — | 4.95 | — | +0.19 | 22.2% | 97 | 22.2% | -0.85 | 14.10 | 11.60 | 16.60 | — |
| — | — | 4.95 | — | +0.14 | 22.5% | 100 | 22.5% | -0.90 | 16.75 | 14.25 | 19.25 | — |
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.