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 | 15.7% | 75 | 15.7% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.20 | 7.12 | +1.00 | 14.8% | 76 | 14.8% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 14.1% | 77 | 14.1% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 5.70 | 5.62 | +1.00 | 13.8% | 77.5 | 13.8% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.20 | 5.12 | +1.00 | 13.6% | 78 | 13.6% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.70 | 4.62 | +1.00 | 13.5% | 78.5 | 13.5% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 4.20 | 4.12 | +1.00 | 13.4% | 79 | 13.4% | -0.01 | — | — | 0.02 | — |
| — | 3.55 | 3.70 | 3.62 | +1.00 | 13.2% | 79.5 | 13.2% | -0.02 | — | — | 0.02 | — |
| — | 3.05 | 3.20 | 3.12 | +0.99 | 12.9% | 80 | 12.9% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.58 | 2.69 | 2.63 | +0.99 | 12.3% | 80.5 | 12.3% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 2.10 | 2.19 | 2.15 | +0.97 | 11.7% | 81 | 11.7% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 1.62 | 1.70 | 1.66 | +0.93 | 11.2% | 81.5 | 11.2% | -0.16 | 0.12 | 0.11 | 0.13 | — |
| — | 1.18 | 1.23 | 1.21 | +0.85 | 10.8% | 82 | 10.8% | -0.26 | 0.22 | 0.21 | 0.23 | — |
| — | 0.79 | 0.83 | 0.81 | +0.73 | 10.6% | 82.5 | 10.6% | -0.39 | 0.38 | 0.36 | 0.40 | — |
| — | 0.49 | 0.52 | 0.51 | +0.55 | 10.7% | 83 | 10.7% | -0.55 | 0.62 | 0.60 | 0.64 | — |
| — | 0.29 | 0.32 | 0.30 | +0.37 | 10.9% | 83.5 | 10.9% | -0.69 | 0.94 | 0.92 | 0.96 | — |
| — | 0.16 | 0.18 | 0.17 | +0.23 | 11.2% | 84 | 11.2% | -0.81 | 1.32 | 1.29 | 1.35 | — |
| — | 0.09 | 0.11 | 0.10 | +0.14 | 11.5% | 84.5 | 11.5% | -0.89 | 1.75 | 1.71 | 1.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.08 | 12.0% | 85 | 12.0% | -0.93 | 2.22 | 2.17 | 2.27 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 12.7% | 85.5 | 12.7% | -0.96 | 2.71 | 2.65 | 2.76 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 13.5% | 86 | 13.5% | -0.97 | 3.17 | 3.10 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.7% | 86.5 | 13.7% | -0.99 | 3.67 | 3.60 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.3% | 87 | 15.3% | -0.99 | 4.17 | 4.10 | 4.25 | — |
| — | — | 0.02 | — | +0.01 | 15.7% | 87.5 | 15.7% | -0.99 | 4.67 | 4.60 | 4.75 | — |
| — | — | 0.02 | — | +0.01 | 15.9% | 88 | 15.9% | -1.00 | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 88.5 | 16.0% | -1.00 | 5.67 | 5.60 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 89 | 16.2% | -1.00 | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 89.5 | 16.4% | -1.00 | 6.67 | 6.60 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 90 | 16.6% | -1.00 | 7.17 | 7.10 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 91 | 17.1% | -1.00 | 8.18 | 8.10 | 8.25 | — |
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.