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 | |
| — | 7.65 | 9.30 | 8.47 | +0.98 | 74.2% | 75.5 | 74.2% | -0.02 | — | — | 0.26 | — |
| — | 7.40 | 8.75 | 8.07 | +0.98 | 73.6% | 76 | 73.6% | -0.02 | — | — | 0.22 | — |
| — | 6.95 | 7.60 | 7.28 | +0.98 | 72.7% | 76.5 | 72.7% | -0.02 | — | — | 0.22 | — |
| — | 6.45 | 7.10 | 6.78 | +0.97 | 71.4% | 77 | 71.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 5.70 | 6.60 | 6.15 | +0.96 | 69.8% | 77.5 | 69.8% | -0.04 | — | — | 0.13 | — |
| — | 5.20 | 6.10 | 5.65 | +0.95 | 68.0% | 78 | 68.0% | -0.05 | — | — | 0.23 | — |
| — | 4.70 | 6.05 | 5.38 | +0.94 | 65.8% | 78.5 | 65.8% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 4.35 | 5.15 | 4.75 | +0.93 | 63.6% | 79 | 63.6% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 3.65 | 4.65 | 4.15 | +0.91 | 61.4% | 79.5 | 61.4% | -0.09 | 0.08 | 0.02 | 0.14 | — |
| — | 3.70 | 4.15 | 3.92 | +0.89 | 59.3% | 80 | 59.3% | -0.11 | 0.05 | 0.03 | 0.07 | — |
| — | 2.81 | 3.90 | 3.35 | +0.86 | 57.5% | 80.5 | 57.5% | -0.14 | 0.09 | 0.01 | 0.16 | — |
| — | 2.61 | 3.20 | 2.90 | +0.82 | 55.5% | 81 | 55.5% | -0.18 | 0.10 | 0.02 | 0.18 | — |
| — | 1.92 | 2.72 | 2.32 | +0.77 | 53.7% | 81.5 | 53.7% | -0.23 | 0.17 | 0.08 | 0.26 | — |
| — | 1.67 | 2.33 | 2.00 | +0.72 | 52.1% | 82 | 52.1% | -0.28 | 0.27 | 0.18 | 0.36 | — |
| — | 1.21 | 1.57 | 1.39 | +0.60 | 49.7% | 83 | 49.7% | -0.40 | 0.53 | 0.31 | 0.74 | — |
| — | 0.80 | 0.90 | 0.85 | +0.47 | 48.9% | 84 | 48.9% | -0.53 | 0.90 | 0.81 | 0.99 | — |
| — | 0.40 | 0.48 | 0.44 | +0.35 | 49.2% | 85 | 49.2% | -0.66 | 1.64 | 1.40 | 1.87 | — |
| — | 0.17 | 0.29 | 0.23 | +0.24 | 50.3% | 86 | 50.3% | -0.76 | 2.58 | 2.16 | 3.00 | — |
| — | 0.03 | 0.13 | 0.08 | +0.16 | 52.5% | 87 | 52.5% | -0.84 | 3.42 | 3.00 | 3.85 | — |
| — | — | 0.24 | — | +0.10 | 56.0% | 88 | 56.0% | -0.90 | 4.25 | 3.95 | 4.55 | — |
| — | — | 0.25 | — | — | — | 89 | — | — | 5.88 | 4.85 | 6.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 63.5% | 90 | 63.5% | -0.97 | 6.60 | 5.85 | 7.35 | — |
| — | — | 0.25 | — | — | — | 91 | — | — | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.05 | — | — | — | 92 | — | — | 8.78 | 7.60 | 9.95 | — |
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.