Spot 83.94
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 10.60 | 8.80 | +0.97 | 53.8% | 75.5 | 53.8% | -0.03 | — | — | 0.08 | — |
| — | 7.15 | 9.20 | 8.18 | +0.97 | 51.9% | 76 | — | — | 0.24 | 0.01 | 0.48 | — |
| — | 6.25 | 8.80 | 7.53 | +0.97 | 50.1% | 76.5 | 50.1% | -0.04 | — | — | 0.30 | — |
| — | 6.30 | 7.80 | 7.05 | +0.96 | 48.4% | 77 | 48.4% | -0.04 | — | — | 0.16 | — |
| — | 5.65 | 7.25 | 6.45 | +0.95 | 46.8% | 77.5 | 46.8% | -0.05 | — | — | 0.30 | — |
| — | 5.95 | 6.70 | 6.33 | +0.94 | 45.3% | 78 | 45.3% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 4.70 | 6.90 | 5.80 | +0.93 | 44.0% | 78.5 | 44.0% | -0.07 | 0.12 | 0.03 | 0.22 | — |
| — | 5.00 | 6.05 | 5.53 | +0.92 | 42.9% | 79 | 42.9% | -0.08 | 0.12 | 0.04 | 0.21 | — |
| — | 3.35 | 5.75 | 4.55 | +0.90 | 41.9% | 79.5 | 41.9% | -0.10 | — | — | 0.51 | — |
| — | 3.45 | 4.95 | 4.20 | +0.87 | 41.0% | 80 | 41.0% | -0.13 | 0.20 | 0.15 | 0.24 | — |
| — | 2.80 | 5.05 | 3.92 | +0.85 | 40.3% | 80.5 | 40.3% | -0.15 | 0.21 | 0.01 | 0.41 | — |
| — | 2.70 | 3.95 | 3.33 | +0.81 | 39.7% | 81 | 39.7% | -0.19 | 0.47 | 0.15 | 0.78 | — |
| — | 1.95 | 4.25 | 3.10 | +0.77 | 39.3% | 81.5 | 39.3% | -0.23 | 0.55 | 0.15 | 0.94 | — |
| — | 2.35 | 4.30 | 3.33 | +0.72 | 38.9% | 82 | 38.9% | -0.27 | 0.59 | 0.55 | 0.64 | — |
| — | 1.57 | 2.69 | 2.13 | +0.68 | 38.7% | 82.5 | 38.7% | -0.32 | 0.74 | 0.71 | 0.78 | — |
| — | 1.18 | 2.17 | 1.68 | +0.62 | 38.5% | 83 | 38.5% | -0.38 | 0.94 | 0.87 | 1.01 | — |
| — | 1.46 | 2.10 | 1.78 | +0.56 | 38.3% | 83.5 | 38.3% | -0.44 | 1.07 | 0.79 | 1.35 | — |
| — | 1.14 | 1.70 | 1.42 | +0.50 | 38.2% | 84 | 38.2% | -0.50 | 1.15 | 0.79 | 1.50 | — |
| — | 0.34 | 1.74 | 1.04 | +0.45 | 38.1% | 84.5 | 38.1% | -0.55 | 1.64 | 1.27 | 2.01 | — |
| — | 0.86 | 0.98 | 0.92 | +0.39 | 38.1% | 85 | 38.1% | -0.61 | 2.24 | 1.72 | 2.76 | — |
| — | 0.37 | 1.23 | 0.80 | +0.33 | 38.0% | 85.5 | 38.0% | -0.67 | 2.24 | 2.05 | 2.43 | — |
| — | 0.55 | 0.59 | 0.57 | +0.28 | 38.0% | 86 | 38.0% | -0.72 | 2.55 | 1.25 | 3.85 | — |
| — | 0.26 | 0.60 | 0.43 | +0.23 | 38.0% | 86.5 | 38.0% | -0.77 | 3.05 | 2.15 | 3.95 | — |
| — | 0.01 | 0.43 | 0.22 | +0.19 | 37.9% | 87 | 37.9% | -0.81 | 3.80 | 2.55 | 5.05 | — |
| — | 0.09 | 0.36 | 0.23 | +0.12 | 37.9% | 88 | 37.9% | -0.88 | 3.96 | 2.46 | 5.45 | — |
| — | 0.02 | 0.29 | 0.15 | +0.07 | 38.1% | 89 | 38.1% | -0.93 | 5.10 | 3.85 | 6.35 | — |
| — | 0.04 | 0.16 | 0.10 | +0.04 | 38.5% | 90 | 38.5% | -0.96 | 5.58 | 4.85 | 6.30 | — |
| — | — | 0.33 | — | +0.03 | 39.1% | 91 | 39.1% | -0.98 | 6.72 | 5.80 | 7.65 | — |
| — | — | 0.05 | — | +0.02 | 40.1% | 92 | 40.1% | -0.99 | 7.50 | 6.00 | 9.00 | — |
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.