Spot 83.68
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 8.05 | 7.80 | +0.71 | 64.0% | 76 | 64.0% | -0.29 | — | — | 0.08 | — |
| — | 7.00 | 7.65 | 7.33 | +0.66 | 62.4% | 76.5 | 62.4% | -0.34 | 0.13 | 0.02 | 0.24 | — |
| — | 6.55 | 7.05 | 6.80 | +0.61 | 60.8% | 77 | 60.8% | -0.39 | 0.14 | 0.03 | 0.24 | — |
| — | 6.15 | 6.55 | 6.35 | +0.56 | 59.1% | 77.5 | 59.1% | -0.44 | — | — | 0.26 | — |
| — | 5.55 | 6.10 | 5.83 | +0.50 | 57.3% | 78 | 57.3% | -0.50 | 0.12 | 0.04 | 0.20 | — |
| — | 5.10 | 5.75 | 5.42 | — | — | 78.5 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 4.70 | 5.10 | 4.90 | +0.39 | 54.1% | 79 | 54.1% | -0.61 | 0.10 | 0.05 | 0.14 | — |
| — | 4.25 | 4.65 | 4.45 | — | — | 79.5 | — | — | 0.13 | 0.07 | 0.19 | — |
| — | 3.75 | 4.20 | 3.98 | +0.29 | 51.5% | 80 | — | — | 0.16 | 0.10 | 0.22 | — |
| — | 3.30 | 3.75 | 3.52 | +0.24 | 50.4% | 80.5 | — | — | 0.21 | 0.16 | 0.27 | — |
| — | 2.86 | 3.30 | 3.08 | — | — | 81 | 49.7% | -0.80 | 0.28 | 0.24 | 0.32 | — |
| — | 2.46 | 2.93 | 2.69 | +0.17 | 49.1% | 81.5 | — | — | 0.39 | 0.33 | 0.45 | — |
| — | 2.09 | 2.48 | 2.29 | +0.14 | 48.8% | 82 | — | — | 0.50 | 0.46 | 0.54 | — |
| — | 1.55 | 1.78 | 1.67 | — | — | 83 | 48.8% | -0.91 | 0.84 | 0.74 | 0.95 | — |
| — | 1.00 | 1.27 | 1.14 | — | — | 84 | 49.3% | -0.95 | 1.35 | 1.23 | 1.48 | — |
| — | 0.69 | 0.82 | 0.76 | +0.03 | 50.1% | 85 | — | — | 1.96 | 1.77 | 2.15 | — |
| — | 0.46 | 0.51 | 0.48 | +0.02 | 50.9% | 86 | 50.9% | -0.99 | 2.71 | 2.55 | 2.87 | — |
| — | 0.26 | 0.32 | 0.29 | +0.01 | 51.7% | 87 | 51.7% | -0.99 | 3.55 | 3.30 | 3.80 | — |
| — | 0.14 | 0.21 | 0.17 | +0.00 | 52.3% | 88 | 52.3% | -1.00 | 4.47 | 4.15 | 4.80 | — |
| — | 0.03 | 0.10 | 0.07 | +0.00 | 53.0% | 90 | 53.0% | -1.00 | 6.40 | 6.05 | 6.75 | — |
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.