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 | |
| — | 7.95 | 8.15 | 8.05 | +1.00 | 22.2% | 76 | 22.2% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.15 | 7.05 | +1.00 | 20.7% | 77 | 20.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 6.00 | 6.15 | 6.08 | +0.99 | 19.3% | 78 | 19.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.00 | 5.15 | 5.08 | +0.99 | 18.0% | 79 | 18.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 79.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 80 | 16.4% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 3.55 | 3.65 | 3.60 | +0.97 | 15.6% | 80.5 | 15.6% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 3.05 | 3.20 | 3.12 | +0.96 | 14.6% | 81 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 2.59 | 2.68 | 2.63 | — | — | 81.5 | 13.7% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 2.13 | 2.21 | 2.17 | +0.93 | 12.8% | 82 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 1.70 | 1.76 | 1.73 | +0.90 | 12.2% | 82.5 | 12.2% | -0.10 | 0.18 | 0.18 | 0.19 | — |
| — | 1.31 | 1.34 | 1.32 | — | — | 83 | — | — | 0.28 | 0.27 | 0.28 | — |
| — | 0.95 | 0.97 | 0.96 | — | — | 83.5 | — | — | 0.41 | 0.41 | 0.42 | — |
| — | 0.64 | 0.65 | 0.65 | — | — | 84 | — | — | 0.60 | 0.60 | 0.61 | — |
| — | 0.40 | 0.42 | 0.41 | — | — | 84.5 | — | — | 0.88 | 0.87 | 0.89 | — |
| — | 0.24 | 0.25 | 0.24 | +0.39 | 10.4% | 85 | 10.4% | -0.63 | 1.23 | 1.21 | 1.24 | — |
| — | 0.14 | 0.15 | 0.14 | +0.25 | 10.6% | 85.5 | 10.6% | -0.77 | 1.64 | 1.60 | 1.67 | — |
| — | 0.08 | 0.09 | 0.09 | +0.16 | 11.1% | 86 | 11.1% | -0.88 | 2.10 | 2.05 | 2.14 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 11.7% | 86.5 | 11.7% | -0.94 | 2.58 | 2.53 | 2.62 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 12.4% | 87 | 12.4% | -0.97 | 3.08 | 3.00 | 3.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 13.1% | 87.5 | 13.1% | -0.99 | 3.58 | 3.50 | 3.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 13.8% | 88 | 13.8% | -1.00 | 4.08 | 4.00 | 4.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.3% | 88.5 | 14.3% | -1.00 | 4.58 | 4.50 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.7% | 89 | 14.7% | -1.00 | 5.08 | 5.00 | 5.15 | — |
| — | — | 0.01 | — | +0.02 | 14.9% | 89.5 | 14.9% | -1.00 | 5.58 | 5.50 | 5.65 | — |
| — | — | 0.01 | — | +0.01 | 15.0% | 90 | 15.0% | -1.00 | 6.08 | 6.00 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 15.1% | 90.5 | 15.1% | -1.00 | 6.58 | 6.50 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 15.1% | 91 | 15.1% | -1.00 | 7.08 | 7.00 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 91.5 | 15.1% | -1.00 | 7.58 | 7.50 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 92 | 15.2% | -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.