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 | 8.10 | 7.88 | +0.92 | 12.3% | 76 | 12.3% | -0.11 | 0.35 | 0.34 | 0.37 | — |
| — | 6.90 | 7.20 | 7.05 | +0.89 | 11.9% | 77 | 11.9% | -0.14 | 0.46 | 0.44 | 0.47 | — |
| — | 6.00 | 6.35 | 6.17 | +0.86 | 11.6% | 78 | 11.6% | -0.18 | 0.59 | 0.58 | 0.61 | — |
| — | 5.15 | 5.50 | 5.33 | +0.82 | 11.3% | 79 | 11.3% | -0.22 | 0.78 | 0.76 | 0.80 | — |
| — | 4.45 | 4.55 | 4.50 | +0.76 | 11.1% | 80 | 11.1% | -0.27 | 1.01 | 1.00 | 1.03 | — |
| — | 3.70 | 3.80 | 3.75 | +0.71 | 10.9% | 81 | 10.9% | -0.33 | 1.31 | 1.29 | 1.33 | — |
| — | 3.05 | 3.15 | 3.10 | +0.64 | 10.8% | 82 | 10.8% | -0.40 | 1.67 | 1.65 | 1.69 | — |
| — | 2.49 | 2.54 | 2.52 | +0.57 | 10.7% | 83 | 10.7% | -0.47 | 2.10 | 2.08 | 2.13 | — |
| — | 2.00 | 2.04 | 2.02 | +0.49 | 10.7% | 84 | 10.7% | -0.54 | 2.62 | 2.60 | 2.65 | — |
| — | 1.58 | 1.62 | 1.60 | +0.42 | 10.8% | 85 | 10.8% | -0.61 | 3.23 | 3.20 | 3.25 | — |
| — | 1.25 | 1.29 | 1.27 | +0.36 | 10.9% | 86 | 10.9% | -0.67 | 3.90 | 3.85 | 3.95 | — |
| — | 0.99 | 1.02 | 1.00 | +0.30 | 11.0% | 87 | 11.0% | -0.72 | 4.65 | 4.60 | 4.70 | — |
| — | 0.79 | 0.82 | 0.81 | +0.25 | 11.3% | 88 | 11.3% | -0.77 | 5.35 | 5.15 | 5.55 | — |
| — | 0.63 | 0.66 | 0.65 | +0.21 | 11.5% | 89 | 11.5% | -0.81 | 6.17 | 6.00 | 6.35 | — |
| — | 0.51 | 0.54 | 0.53 | +0.17 | 11.9% | 90 | 11.9% | -0.84 | 7.08 | 6.85 | 7.30 | — |
| — | 0.42 | 0.45 | 0.43 | +0.14 | 12.2% | 91 | 12.2% | -0.87 | 7.95 | 7.75 | 8.15 | — |
| — | 0.35 | 0.38 | 0.36 | +0.12 | 12.6% | 92 | 12.6% | -0.89 | 8.85 | 8.65 | 9.05 | — |
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.