Spot 83.85
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 7.85 | 7.75 | +1.00 | 24.8% | 76 | 24.8% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.85 | 6.75 | +1.00 | 22.2% | 77 | 22.2% | -0.00 | — | — | 0.01 | — |
| — | 5.65 | 5.85 | 5.75 | +1.00 | 20.0% | 78 | 20.0% | -0.00 | — | — | 0.01 | — |
| — | 4.65 | 4.85 | 4.75 | +1.00 | 18.1% | 79 | 18.1% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 4.35 | 4.25 | +1.00 | 17.3% | 79.5 | 17.3% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.85 | 3.77 | +1.00 | 16.6% | 80 | 16.6% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.35 | 3.27 | +0.99 | 15.9% | 80.5 | 15.9% | -0.01 | — | — | 0.01 | — |
| — | 2.71 | 2.82 | 2.77 | +0.98 | 15.2% | 81 | 15.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.22 | 2.33 | 2.27 | +0.97 | 14.6% | 81.5 | 14.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.74 | 1.83 | 1.78 | +0.94 | 13.7% | 82 | 13.7% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 1.28 | 1.36 | 1.32 | +0.88 | 12.8% | 82.5 | 12.8% | -0.12 | 0.07 | 0.06 | 0.07 | — |
| — | 0.86 | 0.91 | 0.89 | +0.79 | 11.8% | 83 | 11.8% | -0.21 | 0.14 | 0.13 | 0.14 | — |
| — | 0.51 | 0.54 | 0.53 | +0.63 | 11.0% | 83.5 | 11.0% | -0.37 | 0.28 | 0.26 | 0.29 | — |
| — | 0.26 | 0.28 | 0.27 | +0.42 | 10.5% | 84 | 10.5% | -0.58 | 0.53 | 0.51 | 0.54 | — |
| — | 0.11 | 0.13 | 0.12 | +0.23 | 10.6% | 84.5 | 10.6% | -0.78 | 0.88 | 0.85 | 0.91 | — |
| — | 0.05 | 0.06 | 0.06 | +0.12 | 11.3% | 85 | 11.3% | -0.90 | 1.32 | 1.28 | 1.37 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 12.5% | 85.5 | 12.5% | -0.96 | 1.81 | 1.76 | 1.86 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 13.6% | 86 | 13.6% | -0.99 | 2.31 | 2.25 | 2.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.4% | 86.5 | 14.4% | -1.00 | 2.80 | 2.74 | 2.86 | — |
| — | — | 0.01 | — | +0.01 | 14.6% | 87 | 14.6% | -1.00 | 3.30 | 3.20 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 87.5 | 14.7% | -1.00 | 3.80 | 3.70 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 88 | 14.8% | -1.00 | 4.30 | 4.20 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 88.5 | 14.9% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 89 | 15.2% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 89.5 | 15.4% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 90 | 15.7% | -1.00 | 6.30 | 6.20 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 90.5 | 16.0% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 91 | 16.4% | -1.00 | 7.30 | 7.20 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 92 | 17.0% | -1.00 | 8.30 | 8.20 | 8.40 | — |
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.