Spot 83.46
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 7.60 | 7.50 | +0.99 | 15.1% | 76 | 15.1% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 6.40 | 6.60 | 6.50 | +0.98 | 14.3% | 77 | 14.3% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 5.95 | 6.10 | 6.03 | +0.98 | 13.9% | 77.5 | 13.9% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 5.45 | 5.60 | 5.53 | +0.96 | 13.5% | 78 | 13.5% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 4.95 | 5.10 | 5.03 | +0.94 | 13.2% | 78.5 | 13.2% | -0.09 | 0.07 | 0.07 | 0.08 | — |
| — | 4.45 | 4.60 | 4.53 | +0.92 | 12.8% | 79 | 12.8% | -0.11 | 0.10 | 0.09 | 0.10 | — |
| — | 4.00 | 4.15 | 4.08 | +0.88 | 12.5% | 79.5 | 12.5% | -0.14 | 0.12 | 0.12 | 0.13 | — |
| — | 3.55 | 3.65 | 3.60 | +0.84 | 12.1% | 80 | 12.1% | -0.18 | 0.17 | 0.16 | 0.18 | — |
| — | 3.10 | 3.20 | 3.15 | +0.78 | 11.8% | 80.5 | 11.8% | -0.23 | 0.22 | 0.21 | 0.23 | — |
| — | 2.69 | 2.75 | 2.72 | +0.72 | 11.5% | 81 | 11.5% | -0.29 | 0.30 | 0.29 | 0.31 | — |
| — | 2.29 | 2.34 | 2.31 | +0.66 | 11.3% | 81.5 | 11.3% | -0.35 | 0.40 | 0.38 | 0.41 | — |
| — | 1.92 | 1.95 | 1.94 | +0.59 | 11.1% | 82 | 11.1% | -0.43 | 0.52 | 0.51 | 0.53 | — |
| — | 1.58 | 1.61 | 1.59 | +0.51 | 11.0% | 82.5 | 11.0% | -0.51 | 0.68 | 0.67 | 0.69 | — |
| — | 1.27 | 1.30 | 1.28 | +0.44 | 10.9% | 83 | 10.9% | -0.59 | 0.88 | 0.86 | 0.89 | — |
| — | 1.02 | 1.03 | 1.02 | +0.36 | 10.8% | 83.5 | 10.8% | -0.68 | 1.12 | 1.10 | 1.14 | — |
| — | 0.78 | 0.81 | 0.80 | +0.30 | 10.7% | 84 | 10.7% | -0.75 | 1.41 | 1.39 | 1.42 | — |
| — | 0.60 | 0.63 | 0.61 | +0.24 | 10.7% | 84.5 | 10.7% | -0.81 | 1.74 | 1.72 | 1.76 | — |
| — | 0.46 | 0.48 | 0.47 | +0.19 | 10.8% | 85 | 10.8% | -0.86 | 2.11 | 2.09 | 2.13 | — |
| — | 0.35 | 0.37 | 0.36 | +0.14 | 11.0% | 85.5 | 11.0% | -0.90 | 2.52 | 2.49 | 2.54 | — |
| — | 0.27 | 0.28 | 0.28 | +0.12 | 11.2% | 86 | 11.2% | -0.93 | 2.95 | 2.91 | 2.99 | — |
| — | 0.21 | 0.22 | 0.21 | +0.09 | 11.5% | 86.5 | 11.5% | -0.95 | 3.40 | 3.35 | 3.45 | — |
| — | 0.16 | 0.17 | 0.17 | +0.07 | 11.8% | 87 | 11.8% | -0.97 | 3.88 | 3.80 | 3.95 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 12.2% | 87.5 | 12.2% | -0.97 | 4.35 | 4.30 | 4.40 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 12.6% | 88 | 12.6% | -0.98 | 4.83 | 4.75 | 4.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 13.1% | 88.5 | 13.1% | -0.98 | 5.33 | 5.25 | 5.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 13.6% | 89 | 13.6% | -0.99 | 5.83 | 5.75 | 5.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 14.7% | 90 | 14.7% | -0.99 | 6.83 | 6.75 | 6.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 15.8% | 91 | 15.8% | -0.99 | 7.83 | 7.75 | 7.90 | — |
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.