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 | 15.6% | 76 | 15.6% | -0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.60 | 6.50 | +1.00 | 15.3% | 77 | 15.3% | -0.01 | — | — | 0.01 | — |
| — | 5.90 | 6.10 | 6.00 | +1.00 | 15.2% | 77.5 | 15.2% | -0.01 | — | — | 0.01 | — |
| — | 5.40 | 5.60 | 5.50 | +0.99 | 15.1% | 78 | 15.1% | -0.02 | — | — | 0.02 | — |
| — | 4.90 | 5.10 | 5.00 | +0.99 | 14.9% | 78.5 | 14.9% | -0.03 | — | — | 0.03 | — |
| — | 4.40 | 4.60 | 4.50 | +0.98 | 14.7% | 79 | 14.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 3.90 | 4.10 | 4.00 | +0.98 | 14.4% | 79.5 | 14.4% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 3.45 | 3.60 | 3.52 | +0.96 | 13.9% | 80 | 13.9% | -0.09 | 0.04 | 0.03 | 0.04 | — |
| — | 2.95 | 3.10 | 3.02 | +0.93 | 13.2% | 80.5 | 13.2% | -0.13 | 0.06 | 0.05 | 0.06 | — |
| — | 2.47 | 2.59 | 2.53 | +0.88 | 12.5% | 81 | 12.5% | -0.20 | 0.07 | 0.06 | 0.09 | — |
| — | 2.00 | 2.10 | 2.05 | +0.80 | 11.9% | 81.5 | 11.9% | -0.30 | 0.12 | 0.11 | 0.14 | — |
| — | 1.56 | 1.64 | 1.60 | +0.67 | 11.4% | 82 | 11.4% | -0.43 | 0.20 | 0.18 | 0.23 | — |
| — | 1.15 | 1.21 | 1.18 | +0.53 | 11.0% | 82.5 | 11.0% | -0.56 | 0.34 | 0.31 | 0.36 | — |
| — | 0.80 | 0.84 | 0.82 | +0.39 | 10.8% | 83 | 10.8% | -0.67 | 0.53 | 0.50 | 0.55 | — |
| — | 0.54 | 0.58 | 0.56 | +0.28 | 10.8% | 83.5 | 10.8% | -0.77 | 0.79 | 0.76 | 0.81 | — |
| — | 0.33 | 0.36 | 0.34 | +0.19 | 11.0% | 84 | 11.0% | -0.85 | 1.11 | 1.09 | 1.14 | — |
| — | 0.20 | 0.22 | 0.21 | +0.12 | 11.4% | 84.5 | 11.4% | -0.90 | 1.50 | 1.46 | 1.54 | — |
| — | 0.13 | 0.15 | 0.14 | +0.08 | 11.9% | 85 | 11.9% | -0.93 | 1.93 | 1.88 | 1.98 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 12.6% | 85.5 | 12.6% | -0.95 | 2.38 | 2.33 | 2.44 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 13.5% | 86 | 13.5% | -0.96 | 2.86 | 2.80 | 2.92 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 14.5% | 86.5 | 14.5% | -0.97 | 3.33 | 3.25 | 3.40 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 15.5% | 87 | 15.5% | -0.98 | 3.83 | 3.75 | 3.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.5% | 87.5 | 16.5% | -0.98 | 4.33 | 4.25 | 4.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 17.4% | 88 | — | — | 4.83 | 4.75 | 4.90 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 88.5 | — | — | 5.33 | 5.25 | 5.40 | — |
| — | — | 0.03 | — | +0.01 | 18.8% | 89 | 18.8% | -0.99 | 5.83 | 5.75 | 5.90 | — |
| — | — | 0.03 | — | +0.01 | 19.3% | 89.5 | 19.3% | -0.99 | 6.33 | 6.25 | 6.40 | — |
| — | — | 0.02 | — | +0.01 | 19.7% | 90 | 19.7% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 91 | 20.2% | -1.00 | 7.80 | 7.70 | 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.