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 | |
| — | 7.75 | 10.80 | 9.28 | +0.94 | 40.6% | 75.5 | 40.6% | -0.06 | 0.27 | 0.06 | 0.48 | — |
| — | 6.70 | 9.60 | 8.15 | +0.93 | 40.1% | 76 | 40.1% | -0.07 | — | — | 0.50 | — |
| — | 7.35 | 9.05 | 8.20 | +0.92 | 39.6% | 76.5 | 39.6% | -0.08 | 0.32 | 0.02 | 0.61 | — |
| — | 5.70 | 9.40 | 7.55 | +0.91 | 39.1% | 77 | 39.1% | -0.09 | 0.32 | 0.14 | 0.50 | — |
| — | 5.70 | 8.15 | 6.92 | +0.89 | 38.7% | 77.5 | 38.7% | -0.11 | — | — | 0.79 | — |
| — | 5.45 | 7.70 | 6.58 | +0.88 | 38.3% | 78 | 38.3% | -0.12 | 0.45 | 0.12 | 0.78 | — |
| — | 5.55 | 7.25 | 6.40 | +0.86 | 37.9% | 78.5 | 37.9% | -0.14 | — | — | 1.10 | — |
| — | 4.50 | 6.45 | 5.47 | +0.84 | 37.5% | 79 | 37.5% | -0.17 | 0.77 | 0.34 | 1.20 | — |
| — | 3.60 | 6.40 | 5.00 | +0.81 | 37.2% | 79.5 | 37.2% | -0.19 | 0.48 | 0.22 | 0.75 | — |
| — | 3.70 | 5.70 | 4.70 | +0.79 | 36.9% | 80 | 36.9% | -0.21 | 0.44 | 0.01 | 0.87 | — |
| — | 4.10 | 4.75 | 4.42 | +0.76 | 36.7% | 80.5 | 36.7% | -0.24 | 0.83 | 0.75 | 0.91 | — |
| — | 2.98 | 5.80 | 4.39 | +0.73 | 36.4% | 81 | 36.4% | -0.27 | 1.32 | 0.76 | 1.88 | — |
| — | 2.67 | 5.60 | 4.13 | +0.70 | 36.2% | 81.5 | 36.2% | -0.31 | — | — | 2.34 | — |
| — | 3.00 | 3.65 | 3.33 | +0.66 | 36.1% | 82 | 36.1% | -0.34 | 1.12 | 0.94 | 1.30 | — |
| — | 2.60 | 4.35 | 3.48 | +0.63 | 35.9% | 82.5 | 35.9% | -0.37 | 1.69 | 0.97 | 2.41 | — |
| — | 2.28 | 3.65 | 2.96 | +0.59 | 35.8% | 83 | 35.8% | -0.41 | 1.76 | 1.19 | 2.33 | — |
| — | 2.17 | 2.67 | 2.42 | +0.55 | 35.7% | 83.5 | 35.7% | -0.45 | 2.23 | 1.16 | 3.30 | — |
| — | 1.75 | 2.53 | 2.14 | +0.51 | 35.6% | 84 | 35.6% | -0.49 | 2.57 | 1.34 | 3.80 | — |
| — | 0.84 | 3.45 | 2.15 | +0.48 | 35.6% | 84.5 | 35.6% | -0.53 | 2.75 | 1.59 | 3.90 | — |
| — | 1.32 | 2.29 | 1.80 | +0.44 | 35.6% | 85 | 35.6% | -0.56 | 2.76 | 1.87 | 3.65 | — |
| — | 1.15 | 2.05 | 1.60 | +0.40 | 35.6% | 85.5 | 35.6% | -0.60 | 3.45 | 2.30 | 4.60 | — |
| — | 0.74 | 1.66 | 1.20 | +0.37 | 35.7% | 86 | 35.7% | -0.64 | 3.78 | 2.61 | 4.95 | — |
| — | 0.73 | 1.65 | 1.19 | +0.33 | 35.8% | 86.5 | 35.8% | -0.67 | 4.28 | 3.35 | 5.20 | — |
| — | 0.89 | 1.53 | 1.21 | +0.30 | 35.9% | 87 | 35.9% | -0.70 | 3.72 | 1.94 | 5.50 | — |
| — | 0.29 | 1.13 | 0.71 | +0.24 | 36.2% | 88 | 36.2% | -0.76 | 5.12 | 4.45 | 5.80 | — |
| — | 0.36 | 0.56 | 0.46 | +0.19 | 36.6% | 89 | 36.6% | -0.81 | 5.38 | 4.20 | 6.55 | — |
| — | 0.36 | 1.01 | 0.69 | +0.15 | 37.1% | 90 | 37.1% | -0.85 | 6.62 | 5.45 | 7.80 | — |
| — | 0.02 | 0.50 | 0.26 | +0.12 | 37.7% | 91 | 37.7% | -0.89 | 6.83 | 5.45 | 8.20 | — |
| — | — | 0.97 | — | +0.09 | 38.3% | 92 | 38.3% | -0.92 | 7.70 | 6.90 | 8.50 | — |
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.