Spot 83.42
· 82 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 9.65 | 7.97 | +0.93 | 62.0% | 76 | 62.0% | -0.07 | 0.17 | 0.14 | 0.20 | — |
| — | 5.40 | 8.75 | 7.08 | +0.90 | 61.2% | 77 | 61.2% | -0.10 | 0.23 | 0.18 | 0.28 | — |
| — | 4.50 | 7.05 | 5.78 | — | — | 78 | 60.5% | -0.14 | 0.30 | 0.22 | 0.39 | — |
| — | 4.00 | 7.00 | 5.50 | +0.82 | 60.1% | 79 | 60.1% | -0.18 | 0.46 | 0.37 | 0.54 | — |
| — | 3.70 | 4.75 | 4.22 | +0.76 | 59.8% | 80 | 59.8% | -0.24 | 0.72 | 0.65 | 0.80 | — |
| — | 3.15 | 3.80 | 3.48 | +0.69 | 59.8% | 81 | 59.8% | -0.31 | 0.88 | 0.67 | 1.09 | — |
| — | 2.40 | 3.30 | 2.85 | +0.62 | 59.9% | 82 | 59.9% | -0.38 | 1.27 | 1.04 | 1.50 | — |
| — | 1.87 | 2.72 | 2.29 | +0.54 | 60.2% | 83 | 60.2% | -0.46 | 1.75 | 1.47 | 2.03 | — |
| — | 1.60 | 2.24 | 1.92 | +0.47 | 60.6% | 84 | 60.6% | -0.53 | 2.35 | 2.10 | 2.60 | — |
| — | 1.34 | 1.64 | 1.49 | +0.40 | 61.1% | 85 | 61.1% | -0.60 | 2.81 | 2.51 | 3.10 | — |
| — | 1.00 | 1.20 | 1.10 | +0.33 | 61.6% | 86 | 61.6% | -0.67 | 3.62 | 3.40 | 3.85 | — |
| — | 0.73 | 1.22 | 0.97 | +0.27 | 62.3% | 87 | 62.3% | -0.73 | 4.38 | 3.80 | 4.95 | — |
| — | 0.53 | 0.99 | 0.76 | +0.22 | 62.9% | 88 | 62.9% | -0.78 | 5.17 | 4.60 | 5.75 | — |
| — | 0.13 | 0.83 | 0.48 | +0.18 | 63.7% | 89 | 63.7% | -0.83 | 5.62 | 3.95 | 7.30 | — |
| — | 0.21 | 0.40 | 0.30 | +0.14 | 64.4% | 90 | 64.4% | -0.87 | 6.72 | 5.60 | 7.85 | — |
| — | 0.02 | 0.35 | 0.18 | +0.11 | 65.2% | 91 | 65.2% | -0.90 | 7.72 | 6.60 | 8.85 | — |
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.