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 | |
| — | 9.95 | 12.40 | 11.18 | +0.74 | 40.5% | 76 | 40.5% | -0.26 | 3.07 | 2.34 | 3.80 | — |
| — | 9.30 | 11.70 | 10.50 | +0.72 | 40.3% | 77 | 40.3% | -0.28 | 3.04 | 2.57 | 3.50 | — |
| — | 8.55 | 11.45 | 10.00 | +0.70 | 40.0% | 78 | 40.0% | -0.30 | 3.40 | 2.86 | 3.95 | — |
| — | 7.90 | 9.80 | 8.85 | +0.68 | 39.8% | 79 | 39.8% | -0.33 | 3.73 | 3.20 | 4.25 | — |
| — | 7.60 | 9.20 | 8.40 | +0.65 | 39.5% | 80 | 39.5% | -0.35 | 4.53 | 3.90 | 5.15 | — |
| — | 6.65 | 9.40 | 8.03 | +0.63 | 39.3% | 81 | 39.3% | -0.37 | 4.92 | 4.00 | 5.85 | — |
| — | 6.30 | 8.75 | 7.53 | +0.61 | 39.1% | 82 | 39.1% | -0.40 | 5.17 | 4.40 | 5.95 | — |
| — | 5.45 | 7.75 | 6.60 | +0.58 | 38.9% | 83 | 38.9% | -0.42 | 5.80 | 5.05 | 6.55 | — |
| — | 6.05 | 7.00 | 6.53 | +0.56 | 38.7% | 84 | 38.7% | -0.45 | 5.83 | 5.35 | 6.30 | — |
| — | 5.55 | 6.25 | 5.90 | +0.53 | 38.5% | 85 | 38.5% | -0.47 | 6.38 | 6.10 | 6.65 | — |
| — | 4.15 | 6.10 | 5.12 | +0.51 | 38.4% | 86 | 38.4% | -0.50 | 6.85 | 6.45 | 7.25 | — |
| — | 4.35 | 5.70 | 5.03 | +0.48 | 38.2% | 87 | 38.2% | -0.53 | 7.97 | 7.05 | 8.90 | — |
| — | 3.15 | 5.35 | 4.25 | +0.46 | 38.1% | 88 | 38.1% | -0.55 | 8.55 | 7.50 | 9.60 | — |
| — | 3.65 | 4.95 | 4.30 | +0.43 | 38.0% | 89 | 38.0% | -0.58 | 9.15 | 8.20 | 10.10 | — |
| — | 2.97 | 4.50 | 3.73 | +0.41 | 37.8% | 90 | 37.8% | -0.60 | 9.47 | 7.75 | 11.20 | — |
| — | 2.97 | 4.25 | 3.61 | +0.39 | 37.7% | 91 | 37.7% | -0.63 | 10.28 | 8.95 | 11.60 | — |
| — | 2.90 | 4.00 | 3.45 | +0.36 | 37.6% | 92 | 37.6% | -0.65 | 11.55 | 10.25 | 12.85 | — |
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.