Spot 83.99
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.90 | 9.45 | +0.82 | 43.0% | 75.5 | 43.0% | -0.18 | 1.04 | 0.91 | 1.17 | — |
| — | 8.65 | 9.50 | 9.07 | +0.81 | 42.9% | 76 | 42.9% | -0.19 | 1.19 | 1.02 | 1.35 | — |
| — | 8.25 | 9.10 | 8.68 | — | — | 76.5 | — | — | 1.30 | 1.10 | 1.51 | — |
| — | 7.95 | 8.70 | 8.32 | — | — | 77 | — | — | 1.31 | 1.10 | 1.53 | — |
| — | 7.60 | 8.30 | 7.95 | — | — | 77.5 | — | — | 1.54 | 1.34 | 1.74 | — |
| — | 7.15 | 8.00 | 7.58 | — | — | 78 | — | — | 1.58 | 1.32 | 1.84 | — |
| — | 6.90 | 7.65 | 7.28 | — | — | 78.5 | — | — | 1.80 | 1.61 | 2.00 | — |
| — | 6.60 | 7.25 | 6.92 | — | — | 79 | 42.7% | -0.29 | 1.97 | 1.76 | 2.17 | — |
| — | 6.20 | 6.85 | 6.53 | +0.69 | 42.6% | 79.5 | 42.6% | -0.31 | 2.11 | 1.92 | 2.30 | — |
| — | 6.05 | 6.45 | 6.25 | +0.68 | 42.6% | 80 | 42.6% | -0.33 | 2.27 | 2.05 | 2.50 | — |
| — | 5.60 | 6.35 | 5.97 | +0.66 | 42.6% | 80.5 | 42.6% | -0.34 | 2.46 | 2.25 | 2.68 | — |
| — | 5.30 | 5.90 | 5.60 | +0.64 | 42.6% | 81 | 42.6% | -0.36 | 2.58 | 2.33 | 2.83 | — |
| — | 5.05 | 5.60 | 5.33 | +0.62 | 42.6% | 81.5 | 42.6% | -0.38 | 2.84 | 2.68 | 3.00 | — |
| — | 4.80 | 5.30 | 5.05 | +0.60 | 42.6% | 82 | 42.6% | -0.40 | 3.08 | 2.86 | 3.30 | — |
| — | 4.50 | 5.00 | 4.75 | +0.58 | 42.6% | 82.5 | 42.6% | -0.42 | 3.25 | 3.05 | 3.45 | — |
| — | 4.25 | 4.75 | 4.50 | +0.56 | 42.6% | 83 | 42.6% | -0.44 | 3.48 | 3.25 | 3.70 | — |
| — | 3.90 | 4.25 | 4.08 | +0.52 | 42.7% | 84 | 42.7% | -0.48 | 4.03 | 3.80 | 4.25 | — |
| — | 3.35 | 3.75 | 3.55 | +0.49 | 42.8% | 85 | 42.8% | -0.52 | 4.60 | 4.35 | 4.85 | — |
| — | 2.81 | 3.55 | 3.18 | +0.45 | 42.9% | 86 | 42.9% | -0.56 | 5.12 | 4.80 | 5.45 | — |
| — | 2.50 | 2.99 | 2.75 | +0.41 | 43.0% | 87 | 43.0% | -0.59 | 5.75 | 5.45 | 6.05 | — |
| — | 2.18 | 2.64 | 2.41 | +0.38 | 43.1% | 88 | 43.1% | -0.63 | 6.10 | 5.40 | 6.80 | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 1.70 | 1.98 | 1.84 | +0.31 | 43.4% | 90 | 43.4% | -0.69 | 7.92 | 7.55 | 8.30 | — |
| — | 1.39 | 1.81 | 1.60 | — | — | 91 | — | — | 8.72 | 8.20 | 9.25 | — |
| — | 1.40 | 1.81 | 1.60 | — | — | 92 | — | — | 9.60 | 9.15 | 10.05 | — |
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.