Spot 83.84
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.55 | 7.97 | +0.99 | 27.8% | 76 | 27.8% | -0.01 | — | — | 0.07 | — |
| — | 6.75 | 7.50 | 7.12 | +0.98 | 26.7% | 77 | 26.7% | -0.02 | — | — | 0.14 | 78 |
| 13 | 6.35 | 7.25 | 6.80 | +0.97 | 26.2% | 77.5 | 26.2% | -0.03 | 0.09 | 0.04 | 0.13 | 13,719 |
| 5 | 5.90 | 6.65 | 6.28 | +0.96 | 25.6% | 78 | 25.6% | -0.04 | — | — | 0.28 | 278 |
| 4 | 4.50 | 5.65 | 5.08 | +0.94 | 24.4% | 79 | 24.4% | -0.06 | 0.11 | 0.01 | 0.21 | 73 |
| 712 | 4.00 | 4.60 | 4.30 | +0.90 | 23.3% | 80 | 23.3% | -0.10 | 0.14 | 0.12 | 0.17 | — |
| — | 3.05 | 3.70 | 3.38 | +0.84 | 22.4% | 81 | 22.4% | -0.16 | 0.25 | 0.20 | 0.30 | — |
| — | 2.31 | 2.90 | 2.60 | +0.75 | 21.8% | 82 | 21.8% | -0.25 | 0.42 | 0.35 | 0.50 | — |
| — | 1.98 | 2.45 | 2.21 | +0.69 | 21.7% | 82.5 | 21.7% | -0.31 | 0.68 | 0.52 | 0.83 | — |
| — | 1.65 | 2.11 | 1.88 | +0.63 | 21.6% | 83 | 21.6% | -0.37 | 0.71 | 0.61 | 0.81 | — |
| — | 1.10 | 1.34 | 1.22 | +0.50 | 21.6% | 84 | 21.6% | -0.50 | 1.12 | 0.98 | 1.26 | — |
| — | 0.69 | 0.97 | 0.83 | +0.37 | 21.9% | 85 | 21.9% | -0.63 | 1.69 | 1.51 | 1.86 | — |
| — | 0.45 | 0.60 | 0.53 | +0.26 | 22.2% | 86 | 22.2% | -0.74 | 2.49 | 2.09 | 2.89 | — |
| — | 0.09 | 0.33 | 0.21 | +0.17 | 22.6% | 87 | 22.6% | -0.84 | 3.35 | 2.85 | 3.85 | — |
| — | 0.10 | 0.27 | 0.18 | +0.14 | 22.8% | 87.5 | 22.8% | -0.87 | 3.58 | 3.30 | 3.85 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 23.0% | 88 | 23.0% | -0.90 | 4.15 | 3.70 | 4.60 | — |
| — | 0.07 | 0.29 | 0.18 | +0.07 | 23.4% | 89 | 23.4% | -0.95 | 5.17 | 4.60 | 5.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 23.7% | 90 | 23.7% | -0.98 | 5.95 | 5.65 | 6.25 | — |
| — | — | 0.25 | — | +0.02 | 23.9% | 91 | 23.9% | -1.00 | 7.08 | 6.40 | 7.75 | — |
| — | — | 0.23 | — | +0.01 | 24.1% | 92 | 24.1% | -1.00 | 8.05 | 7.35 | 8.75 | — |
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.