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 | |
| — | 8.00 | 9.25 | 8.62 | +0.92 | 48.2% | 75.5 | 48.2% | -0.08 | 0.26 | 0.01 | 0.50 | — |
| — | 7.55 | 8.40 | 7.97 | — | — | 76 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 7.00 | 8.25 | 7.62 | — | — | 76.5 | — | — | 0.26 | 0.14 | 0.37 | — |
| — | 6.60 | 7.50 | 7.05 | — | — | 77 | — | — | 0.20 | 0.06 | 0.35 | — |
| — | 6.40 | 7.00 | 6.70 | — | — | 77.5 | — | — | 0.43 | 0.10 | 0.77 | — |
| — | 6.00 | 6.55 | 6.28 | — | — | 78 | — | — | 0.51 | 0.13 | 0.88 | — |
| — | 5.25 | 6.10 | 5.67 | — | — | 78.5 | — | — | 0.35 | 0.22 | 0.48 | — |
| — | 5.10 | 5.60 | 5.35 | — | — | 79 | — | — | 0.50 | 0.36 | 0.64 | — |
| — | 4.50 | 5.25 | 4.88 | — | — | 79.5 | 44.6% | -0.22 | 0.56 | 0.36 | 0.76 | — |
| — | 4.30 | 4.85 | 4.58 | — | — | 80 | — | — | 0.70 | 0.59 | 0.82 | — |
| — | 3.35 | 4.45 | 3.90 | +0.73 | 44.0% | 80.5 | 44.0% | -0.27 | 0.94 | 0.69 | 1.20 | — |
| — | 3.55 | 4.05 | 3.80 | +0.70 | 43.8% | 81 | 43.8% | -0.30 | 0.91 | 0.67 | 1.15 | — |
| — | 3.10 | 3.70 | 3.40 | +0.67 | 43.6% | 81.5 | 43.6% | -0.33 | 1.06 | 0.80 | 1.32 | — |
| — | 2.81 | 3.60 | 3.21 | +0.63 | 43.4% | 82 | — | — | 1.30 | 1.13 | 1.47 | — |
| — | 2.42 | 2.81 | 2.62 | +0.57 | 43.2% | 83 | 43.2% | -0.43 | 1.66 | 1.56 | 1.76 | — |
| — | 1.80 | 2.18 | 1.99 | +0.50 | 43.0% | 84 | 43.0% | -0.50 | 2.30 | 2.02 | 2.58 | — |
| — | 1.35 | 1.76 | 1.55 | +0.43 | 42.8% | 85 | 42.8% | -0.57 | 2.75 | 2.46 | 3.05 | — |
| — | 1.11 | 1.32 | 1.22 | +0.36 | 42.8% | 86 | 42.8% | -0.64 | 3.50 | 3.15 | 3.85 | — |
| — | 0.78 | 1.15 | 0.96 | +0.31 | 43.0% | 87 | 43.0% | -0.70 | 4.05 | 3.50 | 4.60 | — |
| — | 0.51 | 0.84 | 0.68 | +0.25 | 43.2% | 88 | 43.2% | -0.75 | 4.95 | 4.55 | 5.35 | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 0.35 | 0.43 | 0.39 | +0.16 | 43.9% | 90 | 43.9% | -0.84 | 6.55 | 6.00 | 7.10 | — |
| — | — | — | — | — | — | 91 | — | — | 7.72 | 7.15 | 8.30 | — |
| — | 0.06 | 1.15 | 0.60 | — | — | 92 | — | — | 8.82 | 8.10 | 9.55 | — |
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.