Spot 84.77
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 8.20 | 7.78 | +0.97 | 48.6% | 77 | 48.6% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 6.25 | 7.50 | 6.88 | +0.96 | 47.0% | 78 | 47.0% | -0.04 | — | — | 0.15 | — |
| — | 5.10 | 6.50 | 5.80 | +0.94 | 45.6% | 79 | 45.6% | -0.06 | — | — | 0.28 | — |
| — | 4.25 | 6.15 | 5.20 | +0.92 | 44.9% | 79.5 | 44.9% | -0.08 | — | — | 0.28 | — |
| — | 4.80 | 5.30 | 5.05 | +0.90 | 44.4% | 80 | 44.4% | -0.10 | 0.20 | 0.17 | 0.23 | — |
| — | 3.45 | 5.20 | 4.33 | +0.88 | 43.8% | 80.5 | 43.8% | -0.12 | 0.21 | 0.14 | 0.29 | — |
| — | 3.55 | 4.55 | 4.05 | +0.85 | 43.3% | 81 | 43.3% | -0.15 | 0.34 | 0.26 | 0.43 | — |
| — | 2.64 | 4.15 | 3.40 | +0.82 | 42.9% | 81.5 | 42.9% | -0.18 | 0.35 | 0.20 | 0.51 | — |
| — | 3.05 | 3.60 | 3.33 | +0.78 | 42.5% | 82 | 42.5% | -0.22 | 0.43 | 0.35 | 0.51 | — |
| — | 2.02 | 3.50 | 2.76 | +0.74 | 42.1% | 82.5 | 42.1% | -0.26 | 0.60 | 0.50 | 0.70 | — |
| — | 2.32 | 3.05 | 2.69 | +0.70 | 41.8% | 83 | 41.8% | -0.30 | 0.69 | 0.57 | 0.82 | — |
| — | 2.01 | 2.60 | 2.31 | +0.65 | 41.5% | 83.5 | 41.5% | -0.35 | 0.82 | 0.65 | 0.99 | — |
| — | 1.84 | 2.23 | 2.04 | +0.60 | 41.3% | 84 | 41.3% | -0.40 | 1.10 | 0.90 | 1.31 | — |
| — | 1.39 | 1.96 | 1.68 | +0.54 | 41.0% | 84.5 | 41.0% | -0.46 | 1.22 | 0.91 | 1.52 | — |
| — | 1.15 | 1.50 | 1.32 | +0.49 | 40.8% | 85 | 40.8% | -0.51 | 1.50 | 1.26 | 1.75 | — |
| — | 0.91 | 1.38 | 1.15 | +0.43 | 40.6% | 85.5 | 40.6% | -0.57 | 1.71 | 1.51 | 1.91 | — |
| — | 0.74 | 1.17 | 0.95 | +0.38 | 40.4% | 86 | 40.4% | -0.62 | 2.00 | 1.67 | 2.32 | — |
| — | 0.64 | 0.89 | 0.77 | +0.33 | 40.3% | 86.5 | 40.3% | -0.67 | 2.40 | 2.10 | 2.70 | — |
| — | 0.53 | 0.71 | 0.62 | +0.28 | 40.1% | 87 | 40.1% | -0.72 | 2.68 | 2.46 | 2.90 | — |
| — | 0.32 | 0.40 | 0.36 | +0.19 | 39.9% | 88 | 39.9% | -0.81 | 3.98 | 3.15 | 4.80 | — |
| — | 0.11 | 0.40 | 0.26 | +0.16 | 39.8% | 88.5 | 39.8% | -0.84 | 3.83 | 3.45 | 4.20 | — |
| — | 0.05 | 0.26 | 0.15 | +0.13 | 39.7% | 89 | 39.7% | -0.88 | 4.75 | 3.95 | 5.55 | — |
| — | 0.05 | 0.19 | 0.12 | +0.08 | 39.8% | 90 | 39.8% | -0.92 | 5.20 | 4.70 | 5.70 | — |
| — | — | 0.20 | — | +0.05 | 40.0% | 91 | 40.0% | -0.96 | 6.30 | 5.40 | 7.20 | — |
| — | — | 0.04 | — | +0.03 | 40.4% | 92 | 40.4% | -0.98 | 7.62 | 6.85 | 8.40 | 28 |
| — | — | 0.09 | — | +0.02 | 41.0% | 93 | 41.0% | -0.99 | 8.60 | 7.75 | 9.45 | — |
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.