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 | |
| — | 8.20 | 8.70 | 8.45 | +0.92 | 13.2% | 75 | 13.2% | -0.11 | 0.35 | 0.34 | 0.36 | — |
| — | 6.10 | 8.65 | 7.38 | +0.89 | 12.8% | 76 | 12.8% | -0.13 | 0.46 | 0.44 | 0.47 | — |
| — | 5.20 | 7.75 | 6.47 | +0.86 | 12.5% | 77 | 12.5% | -0.17 | 0.58 | 0.57 | 0.60 | — |
| — | 4.55 | 6.60 | 5.58 | +0.82 | 12.2% | 78 | 12.2% | -0.21 | 0.75 | 0.73 | 0.77 | — |
| — | 4.80 | 4.90 | 4.85 | +0.77 | 12.0% | 79 | 12.0% | -0.26 | 0.97 | 0.95 | 0.99 | — |
| — | 4.05 | 4.15 | 4.10 | +0.72 | 11.8% | 80 | 11.8% | -0.31 | 1.24 | 1.21 | 1.26 | — |
| — | 3.40 | 3.50 | 3.45 | +0.65 | 11.6% | 81 | 11.6% | -0.37 | 1.56 | 1.54 | 1.59 | — |
| — | 2.81 | 2.87 | 2.84 | +0.59 | 11.5% | 82 | 11.5% | -0.44 | 1.98 | 1.95 | 2.00 | — |
| — | 2.29 | 2.34 | 2.31 | +0.52 | 11.5% | 83 | 11.5% | -0.51 | 2.46 | 2.43 | 2.49 | — |
| — | 1.85 | 1.90 | 1.88 | +0.45 | 11.5% | 84 | 11.5% | -0.58 | 3.02 | 3.00 | 3.05 | — |
| — | 1.49 | 1.54 | 1.51 | +0.38 | 11.6% | 85 | 11.6% | -0.64 | 3.65 | 3.60 | 3.70 | — |
| — | 1.20 | 1.24 | 1.22 | +0.32 | 11.8% | 86 | 11.8% | -0.70 | 4.40 | 4.35 | 4.45 | — |
| — | 0.97 | 1.01 | 0.99 | +0.27 | 12.0% | 87 | 12.0% | -0.75 | 4.80 | 4.10 | 5.50 | — |
| — | 0.79 | 0.82 | 0.81 | +0.23 | 12.3% | 88 | 12.3% | -0.79 | 5.83 | 5.10 | 6.55 | — |
| — | 0.65 | 0.68 | 0.67 | +0.19 | 12.6% | 89 | 12.6% | -0.83 | 7.25 | 6.40 | 8.10 | — |
| — | 0.54 | 0.56 | 0.55 | +0.16 | 12.9% | 90 | 12.9% | -0.85 | 7.62 | 7.40 | 7.85 | — |
| — | 0.44 | 0.47 | 0.46 | +0.14 | 13.3% | 91 | 13.3% | -0.88 | 8.60 | 7.35 | 9.85 | — |
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.