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% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.05 | 7.20 | 7.12 | +1.00 | 14.9% | 76 | 14.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 14.0% | 77 | 14.0% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.55 | 5.70 | 5.62 | +0.99 | 13.5% | 77.5 | 13.5% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.05 | 5.20 | 5.12 | +0.99 | 13.1% | 78 | 13.1% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.55 | 4.70 | 4.62 | +0.98 | 12.7% | 78.5 | 12.7% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 4.10 | 4.25 | 4.17 | +0.96 | 12.3% | 79 | 12.3% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 3.60 | 3.75 | 3.67 | +0.93 | 12.0% | 79.5 | 12.0% | -0.09 | 0.12 | 0.12 | 0.13 | — |
| — | 3.15 | 3.30 | 3.23 | +0.90 | 11.6% | 80 | 11.6% | -0.12 | 0.17 | 0.17 | 0.18 | — |
| — | 2.75 | 2.82 | 2.79 | +0.85 | 11.4% | 80.5 | 11.4% | -0.16 | 0.23 | 0.23 | 0.24 | — |
| — | 2.33 | 2.40 | 2.37 | +0.80 | 11.1% | 81 | 11.1% | -0.21 | 0.32 | 0.31 | 0.33 | — |
| — | 1.95 | 2.00 | 1.98 | +0.74 | 10.9% | 81.5 | 10.9% | -0.27 | 0.43 | 0.42 | 0.44 | — |
| — | 1.60 | 1.63 | 1.61 | +0.67 | 10.8% | 82 | 10.8% | -0.34 | 0.57 | 0.56 | 0.59 | — |
| — | 1.28 | 1.31 | 1.29 | +0.60 | 10.7% | 82.5 | 10.7% | -0.42 | 0.76 | 0.74 | 0.78 | — |
| — | 1.00 | 1.04 | 1.02 | +0.52 | 10.6% | 83 | 10.6% | -0.50 | 0.99 | 0.97 | 1.01 | — |
| — | 0.77 | 0.80 | 0.79 | +0.44 | 10.6% | 83.5 | 10.6% | -0.59 | 1.27 | 1.25 | 1.29 | — |
| — | 0.59 | 0.62 | 0.60 | +0.36 | 10.6% | 84 | 10.6% | -0.67 | 1.59 | 1.57 | 1.61 | — |
| — | 0.44 | 0.47 | 0.46 | +0.29 | 10.8% | 84.5 | 10.8% | -0.75 | 1.96 | 1.94 | 1.98 | — |
| — | 0.33 | 0.36 | 0.34 | +0.23 | 11.0% | 85 | 11.0% | -0.81 | 2.36 | 2.33 | 2.39 | — |
| — | 0.25 | 0.27 | 0.26 | +0.19 | 11.2% | 85.5 | 11.2% | -0.87 | 2.79 | 2.76 | 2.83 | — |
| — | 0.19 | 0.20 | 0.20 | +0.15 | 11.5% | 86 | 11.5% | -0.91 | 3.25 | 3.20 | 3.30 | — |
| — | 0.15 | 0.16 | 0.15 | +0.12 | 11.9% | 86.5 | 11.9% | -0.93 | 3.73 | 3.65 | 3.80 | — |
| — | 0.11 | 0.13 | 0.12 | +0.09 | 12.3% | 87 | 12.3% | -0.95 | 4.22 | 4.15 | 4.30 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 12.8% | 87.5 | 12.8% | -0.97 | 4.67 | 4.60 | 4.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 13.2% | 88 | 13.2% | -0.98 | 5.17 | 5.10 | 5.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 13.8% | 88.5 | 13.8% | -0.98 | 5.67 | 5.60 | 5.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 14.3% | 89 | 14.3% | -0.99 | 6.17 | 6.10 | 6.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 15.3% | 90 | 15.3% | -0.99 | 7.17 | 7.10 | 7.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 16.3% | 91 | 16.3% | -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.