Spot 83.30
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 8.55 | 7.72 | +0.95 | 37.1% | 76 | 37.1% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 6.00 | 7.60 | 6.80 | +0.93 | 35.9% | 77 | 35.9% | -0.07 | 0.14 | 0.03 | 0.24 | — |
| — | 5.20 | 6.70 | 5.95 | +0.90 | 34.8% | 78 | 34.8% | -0.10 | 0.37 | 0.16 | 0.58 | — |
| — | 4.35 | 5.25 | 4.80 | +0.85 | 33.9% | 79 | 33.9% | -0.15 | 0.28 | 0.01 | 0.55 | — |
| — | 2.75 | 5.20 | 3.98 | +0.80 | 33.1% | 80 | 33.1% | -0.20 | 0.51 | 0.42 | 0.60 | — |
| — | 2.85 | 3.45 | 3.15 | +0.72 | 32.6% | 81 | 32.6% | -0.28 | 0.66 | 0.43 | 0.88 | — |
| — | 2.36 | 2.70 | 2.53 | +0.64 | 32.1% | 82 | 32.1% | -0.36 | 1.04 | 0.90 | 1.19 | — |
| — | 1.82 | 2.02 | 1.92 | +0.55 | 31.8% | 83 | 31.8% | -0.45 | 1.50 | 1.38 | 1.63 | — |
| — | 1.30 | 1.76 | 1.53 | +0.45 | 31.6% | 84 | 31.6% | -0.55 | 2.09 | 1.90 | 2.28 | — |
| — | 0.95 | 1.71 | 1.33 | +0.36 | 31.4% | 85 | 31.4% | -0.64 | 2.65 | 2.47 | 2.82 | — |
| — | 0.65 | 0.83 | 0.74 | — | — | 86 | — | — | 3.15 | 2.79 | 3.50 | — |
| — | 0.41 | 0.53 | 0.47 | — | — | 87 | — | — | 3.81 | 2.88 | 4.75 | — |
| — | 0.01 | 0.57 | 0.29 | +0.14 | 31.5% | 88 | — | — | 4.65 | 3.90 | 5.40 | — |
| — | 0.14 | 0.23 | 0.18 | — | — | 89 | — | — | 5.78 | 4.50 | 7.05 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 90 | — | — | 6.78 | 6.45 | 7.10 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 91 | — | — | 7.38 | 6.65 | 8.10 | — |
| — | — | 0.15 | — | — | — | 92 | — | — | 8.55 | 7.90 | 9.20 | — |
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.