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 | 15.4% | 76 | 15.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.65 | 6.85 | 6.75 | +0.99 | 14.4% | 77 | 14.4% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.70 | 5.85 | 5.78 | +0.99 | 13.3% | 78 | 13.3% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.20 | 5.35 | 5.28 | +0.98 | 12.8% | 78.5 | 12.8% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.70 | 4.85 | 4.78 | +0.97 | 12.3% | 79 | 12.3% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 4.20 | 4.35 | 4.28 | +0.96 | 11.8% | 79.5 | 11.8% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 3.75 | 3.90 | 3.83 | +0.94 | 11.4% | 80 | 11.4% | -0.08 | 0.11 | 0.10 | 0.12 | — |
| — | 3.30 | 3.40 | 3.35 | +0.91 | 11.0% | 80.5 | 11.0% | -0.11 | 0.15 | 0.14 | 0.16 | — |
| — | 2.85 | 2.94 | 2.90 | +0.87 | 10.6% | 81 | 10.6% | -0.14 | 0.20 | 0.19 | 0.21 | — |
| — | 2.44 | 2.50 | 2.47 | +0.83 | 10.3% | 81.5 | 10.3% | -0.19 | 0.28 | 0.27 | 0.29 | — |
| — | 2.05 | 2.10 | 2.08 | +0.77 | 10.1% | 82 | 10.1% | -0.24 | 0.38 | 0.37 | 0.39 | — |
| — | 1.69 | 1.72 | 1.71 | +0.71 | 10.0% | 82.5 | 10.0% | -0.31 | 0.52 | 0.50 | 0.53 | — |
| — | 1.36 | 1.39 | 1.38 | +0.63 | 9.9% | 83 | 9.9% | -0.39 | 0.69 | 0.67 | 0.70 | — |
| — | 1.06 | 1.09 | 1.07 | +0.55 | 9.8% | 83.5 | 9.8% | -0.48 | 0.91 | 0.89 | 0.92 | — |
| — | 0.81 | 0.84 | 0.82 | +0.47 | 9.7% | 84 | 9.7% | -0.57 | 1.16 | 1.14 | 1.18 | — |
| — | 0.61 | 0.63 | 0.62 | +0.39 | 9.6% | 84.5 | 9.6% | -0.66 | 1.47 | 1.45 | 1.49 | — |
| — | 0.44 | 0.47 | 0.46 | +0.31 | 9.6% | 85 | 9.6% | -0.75 | 1.82 | 1.81 | 1.84 | — |
| — | 0.32 | 0.34 | 0.33 | +0.24 | 9.6% | 85.5 | 9.6% | -0.83 | 2.22 | 2.19 | 2.25 | — |
| — | 0.23 | 0.25 | 0.24 | +0.18 | 9.7% | 86 | 9.7% | -0.89 | 2.66 | 2.62 | 2.70 | — |
| — | 0.16 | 0.18 | 0.17 | +0.14 | 9.9% | 86.5 | 9.9% | -0.93 | 3.12 | 3.05 | 3.20 | — |
| — | 0.12 | 0.14 | 0.13 | +0.11 | 10.2% | 87 | 10.2% | -0.95 | 3.58 | 3.50 | 3.65 | — |
| — | 0.09 | 0.11 | 0.10 | +0.09 | 10.6% | 87.5 | 10.6% | -0.97 | 4.08 | 4.00 | 4.15 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 11.1% | 88 | 11.1% | -0.98 | 4.58 | 4.50 | 4.65 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 11.6% | 88.5 | 11.6% | -0.99 | 5.08 | 5.00 | 5.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 12.1% | 89 | 12.1% | -0.99 | 5.58 | 5.50 | 5.65 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 12.7% | 89.5 | 12.7% | -0.99 | 6.08 | 6.00 | 6.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 13.2% | 90 | 13.2% | -0.99 | 6.58 | 6.50 | 6.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 13.8% | 90.5 | 13.8% | -1.00 | 7.08 | 7.00 | 7.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 14.3% | 91 | 14.3% | -1.00 | 7.55 | 7.45 | 7.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 15.3% | 92 | 15.3% | -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.