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 | +1.00 | 17.4% | 76 | 17.4% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.60 | 6.50 | +1.00 | 16.6% | 77 | 16.6% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.60 | 5.50 | +1.00 | 15.9% | 78 | 15.9% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.10 | 5.00 | +1.00 | 15.6% | 78.5 | 15.6% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.55 | 4.47 | +1.00 | 15.3% | 79 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.10 | 4.00 | +0.99 | 15.0% | 79.5 | — | — | — | — | 0.01 | — |
| — | 3.45 | 3.60 | 3.52 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 2.94 | 3.10 | 3.02 | +0.96 | 14.6% | 80.5 | 14.6% | -0.04 | — | — | 0.01 | — |
| — | 2.45 | 2.56 | 2.50 | +0.93 | 14.3% | 81 | 14.3% | -0.08 | — | — | 0.01 | — |
| — | 1.96 | 2.07 | 2.02 | +0.85 | 14.0% | 81.5 | 14.0% | -0.15 | 0.01 | 0.01 | 0.02 | — |
| — | 1.48 | 1.58 | 1.53 | +0.72 | 13.5% | 82 | 13.5% | -0.29 | 0.04 | 0.03 | 0.04 | — |
| — | 1.04 | 1.12 | 1.08 | +0.54 | 12.9% | 82.5 | 12.9% | -0.46 | 0.07 | 0.07 | 0.08 | — |
| — | 0.67 | 0.69 | 0.68 | +0.35 | 12.3% | 83 | 12.3% | -0.66 | 0.19 | 0.18 | 0.20 | — |
| — | 0.37 | 0.39 | 0.38 | +0.19 | 12.0% | 83.5 | 12.0% | -0.82 | 0.39 | 0.38 | 0.40 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 12.2% | 84 | 12.2% | -0.90 | 0.70 | 0.69 | 0.72 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 12.6% | 84.5 | 12.6% | -0.95 | 1.10 | 1.07 | 1.14 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 13.2% | 85 | 13.2% | -0.98 | 1.56 | 1.51 | 1.61 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 13.8% | 85.5 | 13.8% | -0.99 | 2.04 | 1.99 | 2.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.2% | 86 | 14.2% | -1.00 | 2.54 | 2.49 | 2.60 | — |
| — | — | 0.01 | — | +0.01 | 14.6% | 86.5 | 14.6% | -1.00 | 3.04 | 2.99 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 87 | 14.8% | -1.00 | 3.52 | 3.45 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 87.5 | 15.1% | -1.00 | 4.05 | 3.95 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 88 | 15.3% | -1.00 | 4.55 | 4.45 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 88.5 | 15.5% | -1.00 | 5.05 | 4.95 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 89 | 15.8% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 89.5 | 16.0% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 90 | 16.3% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 90.5 | 16.6% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 91 | 16.9% | -1.00 | 7.55 | 7.45 | 7.65 | — |
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.