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 | |
| — | 8.30 | 10.80 | 9.55 | +0.84 | 38.9% | 75.5 | 38.9% | -0.16 | 0.85 | 0.33 | 1.37 | — |
| — | 7.55 | 10.35 | 8.95 | +0.83 | 38.8% | 76 | 38.8% | -0.17 | 0.77 | 0.20 | 1.33 | — |
| — | 8.10 | 10.55 | 9.32 | +0.82 | 38.6% | 76.5 | 38.6% | -0.19 | 0.94 | 0.47 | 1.41 | — |
| — | 6.80 | 10.25 | 8.53 | +0.80 | 38.5% | 77 | 38.5% | -0.20 | 1.18 | 0.86 | 1.49 | — |
| — | 6.40 | 9.85 | 8.12 | +0.79 | 38.3% | 77.5 | 38.3% | -0.21 | 1.05 | 0.30 | 1.81 | — |
| — | 6.15 | 8.75 | 7.45 | +0.77 | 38.2% | 78 | 38.2% | -0.23 | 1.38 | 0.78 | 1.98 | — |
| — | 6.00 | 8.90 | 7.45 | +0.75 | 38.1% | 78.5 | 38.1% | -0.25 | 1.18 | 0.51 | 1.84 | — |
| — | 5.10 | 8.15 | 6.62 | +0.74 | 37.9% | 79 | 37.9% | -0.27 | 1.44 | 0.76 | 2.11 | — |
| — | 5.70 | 7.90 | 6.80 | +0.72 | 37.8% | 79.5 | 37.8% | -0.28 | 1.64 | 1.34 | 1.93 | — |
| — | 4.90 | 7.40 | 6.15 | +0.70 | 37.7% | 80 | 37.7% | -0.30 | 1.78 | 1.41 | 2.16 | — |
| — | 4.35 | 7.60 | 5.97 | +0.68 | 37.6% | 80.5 | 37.6% | -0.32 | 1.77 | 0.94 | 2.61 | — |
| — | 4.10 | 6.65 | 5.38 | +0.66 | 37.4% | 81 | 37.4% | -0.34 | 2.12 | 1.79 | 2.45 | — |
| — | 4.60 | 5.45 | 5.03 | +0.64 | 37.3% | 81.5 | 37.3% | -0.36 | 2.29 | 1.42 | 3.15 | — |
| — | 4.20 | 5.00 | 4.60 | +0.62 | 37.2% | 82 | 37.2% | -0.38 | 3.00 | 2.15 | 3.85 | — |
| — | 3.25 | 6.40 | 4.83 | +0.60 | 37.1% | 82.5 | 37.1% | -0.40 | 3.37 | 2.38 | 4.35 | — |
| — | 3.65 | 4.70 | 4.17 | +0.58 | 37.0% | 83 | 37.0% | -0.43 | 3.54 | 2.38 | 4.70 | — |
| — | 3.25 | 4.05 | 3.65 | +0.53 | 36.7% | 84 | 36.7% | -0.47 | 4.03 | 2.81 | 5.25 | — |
| — | 2.45 | 3.65 | 3.05 | +0.49 | 36.5% | 85 | 36.5% | -0.51 | 4.65 | 3.60 | 5.70 | — |
| — | 1.73 | 3.40 | 2.56 | +0.45 | 36.3% | 86 | 36.3% | -0.56 | 4.50 | 2.79 | 6.20 | — |
| — | 2.10 | 3.05 | 2.58 | +0.42 | 36.2% | 86.5 | 36.2% | -0.58 | 4.67 | 3.10 | 6.25 | — |
| — | 1.78 | 3.90 | 2.84 | +0.40 | 36.1% | 87 | 36.1% | -0.60 | 5.12 | 3.75 | 6.50 | — |
| — | 1.41 | 3.15 | 2.28 | +0.36 | 36.0% | 88 | 36.0% | -0.65 | 6.28 | 5.45 | 7.10 | — |
| — | 1.31 | 2.79 | 2.05 | +0.34 | 35.9% | 88.5 | 35.9% | -0.67 | 6.03 | 4.65 | 7.40 | — |
| — | 1.11 | 1.93 | 1.52 | +0.28 | 35.7% | 90 | 35.7% | -0.72 | 6.90 | 5.25 | 8.55 | — |
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.