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 | |
| — | 6.85 | 10.20 | 8.53 | +0.84 | 56.4% | 76 | 56.4% | -0.16 | 0.57 | 0.43 | 0.71 | — |
| — | 6.05 | 9.40 | 7.72 | +0.81 | 55.9% | 77 | 55.9% | -0.19 | 0.95 | 0.49 | 1.41 | — |
| — | 5.90 | 7.30 | 6.60 | +0.77 | 55.5% | 78 | 55.5% | -0.23 | 1.13 | 0.94 | 1.32 | — |
| — | 5.35 | 6.55 | 5.95 | +0.73 | 55.2% | 79 | 55.2% | -0.27 | 1.20 | 0.78 | 1.62 | — |
| — | 4.50 | 5.90 | 5.20 | +0.69 | 55.0% | 80 | 55.0% | -0.31 | 1.61 | 1.08 | 2.15 | — |
| — | 4.05 | 5.25 | 4.65 | +0.64 | 54.8% | 81 | 54.8% | -0.36 | 2.00 | 1.50 | 2.50 | — |
| — | 3.45 | 4.65 | 4.05 | +0.59 | 54.8% | 82 | 54.8% | -0.41 | 2.29 | 1.84 | 2.73 | — |
| — | 3.30 | 4.10 | 3.70 | +0.54 | 54.8% | 83 | 54.8% | -0.46 | 2.88 | 2.30 | 3.45 | — |
| — | 2.84 | 3.15 | 3.00 | +0.49 | 54.8% | 84 | 54.8% | -0.51 | 3.62 | 3.25 | 4.00 | — |
| — | 2.18 | 3.20 | 2.69 | +0.44 | 55.0% | 85 | 55.0% | -0.56 | 3.90 | 3.55 | 4.25 | — |
| — | 1.86 | 2.80 | 2.33 | +0.40 | 55.2% | 86 | — | — | 4.62 | 4.05 | 5.20 | — |
| — | 1.28 | 2.26 | 1.77 | — | — | 87 | — | — | 5.28 | 4.65 | 5.90 | — |
| — | 1.20 | 1.98 | 1.59 | +0.31 | 55.9% | 88 | 55.9% | -0.69 | 5.97 | 5.30 | 6.65 | — |
| — | 1.13 | 1.90 | 1.51 | +0.27 | 56.4% | 89 | 56.4% | -0.73 | 6.72 | 6.05 | 7.40 | — |
| — | 0.95 | 1.40 | 1.18 | +0.24 | 56.9% | 90 | 56.9% | -0.77 | 7.53 | 6.85 | 8.20 | — |
| — | 0.75 | 1.13 | 0.94 | +0.21 | 57.5% | 91 | 57.5% | -0.80 | 8.32 | 7.65 | 9.00 | — |
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.