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 | 15.5% | 76 | 15.5% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.85 | 6.75 | +1.00 | 15.1% | 77 | 15.1% | -0.00 | — | — | 0.01 | — |
| — | 5.65 | 5.85 | 5.75 | +1.00 | 15.1% | 78 | 15.1% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 4.85 | 4.75 | +1.00 | 14.8% | 79 | 14.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.20 | 4.35 | 4.28 | +1.00 | 14.4% | 79.5 | 14.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.70 | 3.85 | 3.77 | +0.99 | 13.8% | 80 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 3.20 | 3.35 | 3.27 | +0.99 | 13.1% | 80.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 2.71 | 2.82 | 2.77 | — | — | 81 | 12.3% | -0.07 | 0.06 | 0.05 | 0.07 | — |
| — | 2.23 | 2.33 | 2.28 | +0.96 | 11.5% | 81.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 1.76 | 1.83 | 1.79 | — | — | 82 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 1.33 | 1.37 | 1.35 | — | — | 82.5 | — | — | 0.23 | 0.22 | 0.25 | — |
| — | 0.93 | 0.96 | 0.94 | — | — | 83 | — | — | 0.38 | 0.37 | 0.39 | — |
| — | 0.61 | 0.63 | 0.62 | — | — | 83.5 | — | — | 0.59 | 0.58 | 0.61 | — |
| — | 0.37 | 0.39 | 0.38 | — | — | 84 | 9.4% | -0.65 | 0.89 | 0.87 | 0.90 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 84.5 | — | — | 1.25 | 1.22 | 1.27 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 85 | — | — | 1.66 | 1.62 | 1.70 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 85.5 | — | — | 2.12 | 2.08 | 2.17 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 86 | — | — | 2.60 | 2.55 | 2.66 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 12.6% | 86.5 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 87 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.7% | 87.5 | 14.7% | -0.97 | 4.08 | 4.00 | 4.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 15.6% | 88 | 15.6% | -0.98 | 4.58 | 4.50 | 4.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 16.3% | 88.5 | 16.3% | -0.98 | 5.08 | 5.00 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.9% | 89 | 16.9% | -0.99 | 5.58 | 5.50 | 5.65 | — |
| — | — | 0.02 | — | +0.01 | 17.4% | 89.5 | 17.4% | -0.99 | 6.08 | 6.00 | 6.15 | — |
| — | — | 0.02 | — | +0.01 | 17.7% | 90 | 17.7% | -1.00 | 6.58 | 6.50 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 18.1% | 90.5 | 18.1% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 91 | 18.3% | -1.00 | 7.55 | 7.45 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 91.5 | 18.6% | -1.00 | 8.05 | 7.95 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 92 | 18.9% | -1.00 | 8.55 | 8.45 | 8.65 | — |
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.