Spot 83.99
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.05 | 7.97 | — | — | 76 | — | — | — | — | 0.01 | — |
| — | 6.90 | 7.05 | 6.97 | — | — | 77 | — | — | — | — | 0.01 | — |
| — | 5.90 | 6.05 | 5.97 | — | — | 78 | — | — | — | — | 0.01 | — |
| — | 4.90 | 5.05 | 4.97 | — | — | 79 | — | — | — | — | 0.01 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 2.95 | 3.10 | 3.02 | — | — | 81 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.46 | 2.57 | 2.52 | — | — | 81.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.98 | 2.08 | 2.03 | — | — | 82 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 1.52 | 1.60 | 1.56 | — | — | 82.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 1.10 | 1.15 | 1.12 | — | — | 83 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 0.74 | 0.75 | 0.74 | — | — | 83.5 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 0.42 | 0.44 | 0.43 | — | — | 84 | — | — | 0.45 | 0.44 | 0.45 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 84.5 | — | — | 0.74 | 0.73 | 0.75 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 85 | — | — | 1.13 | 1.10 | 1.16 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 85.5 | — | — | 1.57 | 1.54 | 1.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 86 | — | — | 2.08 | 2.02 | 2.13 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 86.5 | — | — | 2.56 | 2.51 | 2.62 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | — | 0.01 | — | — | — | 87.5 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 4.08 | 4.00 | 4.15 | — |
| — | — | 0.01 | — | — | — | 88.5 | — | — | 4.58 | 4.50 | 4.65 | — |
| — | — | 0.01 | — | — | — | 89 | — | — | 5.08 | 5.00 | 5.15 | — |
| — | — | 0.01 | — | — | — | 89.5 | — | — | 5.58 | 5.50 | 5.65 | — |
| — | — | 0.01 | — | — | — | 90 | — | — | 6.08 | 6.00 | 6.15 | — |
| — | — | 0.01 | — | — | — | 90.5 | — | — | 6.58 | 6.50 | 6.65 | — |
| — | — | 0.01 | — | — | — | 91 | 15.7% | -1.00 | 7.08 | 7.00 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 91.5 | 15.8% | -1.00 | 7.58 | 7.50 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 92 | 16.0% | -1.00 | 8.07 | 8.00 | 8.15 | — |
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.