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 | |
| — | 8.95 | 9.50 | 9.22 | +0.61 | 43.4% | 76 | 43.4% | -0.39 | 1.20 | 0.94 | 1.46 | — |
| — | 8.55 | 9.10 | 8.82 | +0.59 | 43.3% | 76.5 | 43.3% | -0.41 | 1.43 | 1.22 | 1.64 | — |
| — | 8.20 | 8.75 | 8.47 | +0.57 | 43.3% | 77 | 43.3% | -0.43 | 1.45 | 1.28 | 1.61 | — |
| — | 7.80 | 8.35 | 8.07 | +0.55 | 43.2% | 77.5 | 43.2% | -0.45 | 1.60 | 1.33 | 1.87 | — |
| — | 7.40 | 8.00 | 7.70 | +0.53 | 43.1% | 78 | 43.1% | -0.47 | 1.81 | 1.59 | 2.04 | — |
| — | 7.05 | 7.65 | 7.35 | +0.51 | 43.1% | 78.5 | 43.1% | -0.49 | 1.89 | 1.60 | 2.17 | — |
| — | 6.80 | 7.30 | 7.05 | +0.49 | 43.1% | 79 | 43.1% | -0.51 | 2.06 | 1.87 | 2.25 | — |
| — | 6.35 | 6.95 | 6.65 | +0.47 | 43.0% | 79.5 | 43.0% | -0.53 | 2.25 | 2.01 | 2.48 | — |
| — | 5.85 | 6.65 | 6.25 | +0.45 | 43.0% | 80 | 43.0% | -0.55 | 2.42 | 2.20 | 2.65 | — |
| — | 5.70 | 6.30 | 6.00 | +0.43 | 43.0% | 80.5 | 43.0% | -0.57 | 2.62 | 2.38 | 2.87 | — |
| — | 4.55 | 6.00 | 5.28 | +0.41 | 43.0% | 81 | 43.0% | -0.59 | 2.71 | 2.45 | 2.96 | — |
| — | 5.15 | 5.70 | 5.42 | +0.39 | 43.0% | 81.5 | 43.0% | -0.61 | 2.94 | 2.74 | 3.15 | — |
| — | 5.00 | 5.40 | 5.20 | +0.37 | 43.0% | 82 | 43.0% | -0.63 | 3.25 | 3.05 | 3.45 | — |
| — | 4.70 | 5.15 | 4.92 | +0.35 | 43.0% | 82.5 | 43.0% | -0.65 | 3.33 | 3.10 | 3.55 | — |
| — | 4.50 | 4.85 | 4.67 | +0.33 | 43.0% | 83 | 43.0% | -0.67 | 3.62 | 3.45 | 3.80 | — |
| — | 3.95 | 4.35 | 4.15 | +0.30 | 43.1% | 84 | 43.1% | -0.71 | 4.12 | 3.95 | 4.30 | — |
| — | 3.45 | 3.90 | 3.67 | +0.27 | 43.2% | 85 | 43.2% | -0.74 | 4.60 | 4.35 | 4.85 | — |
| — | 3.05 | 3.50 | 3.27 | +0.24 | 43.3% | 86 | 43.3% | -0.77 | 5.28 | 5.10 | 5.45 | — |
| — | 2.63 | 3.10 | 2.87 | +0.21 | 43.5% | 87 | 43.5% | -0.80 | 5.85 | 5.60 | 6.10 | — |
| — | 2.34 | 2.92 | 2.63 | +0.18 | 43.6% | 88 | 43.6% | -0.83 | 6.38 | 6.00 | 6.75 | — |
| — | 1.54 | 2.10 | 1.82 | +0.14 | 44.0% | 90 | 44.0% | -0.87 | 8.10 | 7.75 | 8.45 | — |
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.