Spot 83.11
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 8.20 | 8.12 | +1.00 | 21.2% | 75 | 21.2% | +0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.20 | 7.12 | +1.00 | 20.4% | 76 | 20.4% | +0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 19.6% | 77 | 19.6% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.20 | 5.12 | +1.00 | 19.0% | 78 | 19.0% | +0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.70 | 4.62 | +1.00 | 18.7% | 78.5 | 18.7% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.20 | 4.12 | +1.00 | 18.4% | 79 | 18.4% | +0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.70 | 3.62 | +1.00 | 18.2% | 79.5 | 18.2% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.20 | 3.12 | +1.00 | 17.9% | 80 | 17.9% | -0.00 | — | — | 0.01 | — |
| — | 2.56 | 2.68 | 2.62 | +1.00 | 17.7% | 80.5 | 17.7% | -0.00 | — | — | 0.01 | — |
| — | 2.09 | 2.18 | 2.13 | +1.00 | 17.4% | 81 | 17.4% | -0.00 | — | — | 0.01 | — |
| — | 1.57 | 1.69 | 1.63 | +0.99 | 16.9% | 81.5 | 16.9% | -0.01 | — | — | 0.01 | — |
| — | 1.09 | 1.19 | 1.14 | +0.95 | 15.8% | 82 | 15.8% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.67 | 0.71 | 0.69 | +0.85 | 14.3% | 82.5 | 14.3% | -0.15 | 0.05 | 0.04 | 0.06 | — |
| — | 0.29 | 0.31 | 0.30 | +0.61 | 13.5% | 83 | 13.5% | -0.40 | 0.18 | 0.18 | 0.19 | — |
| — | 0.09 | 0.10 | 0.10 | +0.28 | 13.6% | 83.5 | 13.6% | -0.72 | 0.47 | 0.45 | 0.49 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 14.7% | 84 | 14.7% | -0.92 | 0.90 | 0.86 | 0.93 | — |
| — | — | 0.01 | — | +0.03 | 15.9% | 84.5 | 15.9% | -0.99 | 1.41 | 1.35 | 1.46 | — |
| — | — | 0.01 | — | — | — | 85 | — | — | 1.90 | 1.84 | 1.96 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 85.5 | — | — | 2.39 | 2.34 | 2.44 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 86 | — | — | 2.90 | 2.84 | 2.96 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 86.5 | 16.9% | -1.00 | 3.38 | 3.30 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 87 | 17.0% | -1.00 | 3.88 | 3.80 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 87.5 | 17.1% | -1.00 | 4.38 | 4.30 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 88 | 17.2% | -1.00 | 4.88 | 4.80 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 88.5 | 17.4% | -1.00 | 5.40 | 5.30 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 89 | 17.6% | -1.00 | 5.90 | 5.80 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 89.5 | 17.8% | -1.00 | 6.38 | 6.30 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 90 | 18.1% | -1.00 | 6.88 | 6.80 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 90.5 | 18.4% | -1.00 | 7.38 | 7.30 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 91 | 18.6% | -1.00 | 7.88 | 7.80 | 7.95 | — |
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.