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 | |
| — | 7.70 | 9.40 | 8.55 | +0.91 | 26.7% | 76 | 26.7% | -0.09 | — | — | 0.33 | — |
| — | 6.35 | 8.50 | 7.42 | +0.89 | 25.6% | 77 | 25.6% | -0.11 | — | — | 0.43 | — |
| — | 6.05 | 7.35 | 6.70 | +0.86 | 24.6% | 78 | 24.6% | -0.14 | 0.33 | 0.18 | 0.47 | — |
| — | 5.20 | 6.35 | 5.78 | +0.83 | 23.8% | 79 | 23.8% | -0.17 | 0.43 | 0.24 | 0.63 | — |
| — | 4.10 | 5.50 | 4.80 | +0.78 | 23.0% | 80 | 23.0% | -0.22 | 0.66 | 0.39 | 0.93 | — |
| — | 3.80 | 4.60 | 4.20 | +0.73 | 22.4% | 81 | 22.4% | -0.27 | 0.87 | 0.67 | 1.07 | 0 |
| — | 2.76 | 3.85 | 3.31 | +0.67 | 21.9% | 82 | 21.9% | -0.34 | 1.01 | 0.81 | 1.22 | 306 |
| — | 2.01 | 3.45 | 2.73 | +0.60 | 21.5% | 83 | 21.5% | -0.41 | 1.46 | 1.33 | 1.59 | — |
| — | 1.93 | 2.61 | 2.27 | +0.52 | 21.2% | 84 | 21.2% | -0.48 | 1.83 | 1.49 | 2.18 | — |
| — | 1.40 | 1.96 | 1.68 | +0.45 | 21.1% | 85 | 21.1% | -0.56 | 1.93 | 1.19 | 2.67 | — |
| — | 0.85 | 1.68 | 1.26 | +0.37 | 21.1% | 86 | 21.1% | -0.64 | 3.10 | 2.69 | 3.50 | — |
| — | 0.46 | 1.32 | 0.89 | +0.30 | 21.3% | 87 | 21.3% | -0.71 | 3.65 | 3.15 | 4.15 | — |
| — | 0.30 | 0.90 | 0.60 | +0.25 | 21.6% | 88 | 21.6% | -0.77 | 4.45 | 4.00 | 4.90 | — |
| — | 0.38 | 0.63 | 0.51 | +0.20 | 22.0% | 89 | 22.0% | -0.82 | 5.65 | 4.80 | 6.50 | — |
| — | 0.25 | 0.64 | 0.45 | +0.16 | 22.5% | 90 | 22.5% | -0.86 | 6.50 | 5.55 | 7.45 | — |
| — | 0.01 | 0.50 | 0.26 | +0.13 | 23.2% | 91 | 23.2% | -0.90 | 7.58 | 6.60 | 8.55 | — |
| — | — | 0.62 | — | +0.11 | 23.9% | 92 | 23.9% | -0.92 | 8.50 | 7.50 | 9.50 | — |
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.