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 | |
| — | 7.30 | 9.15 | 8.22 | +0.94 | 39.5% | 76.5 | 39.5% | -0.06 | 0.12 | 0.01 | 0.24 | — |
| — | 6.85 | 8.75 | 7.80 | +0.93 | 39.0% | 77 | 39.0% | -0.07 | 0.23 | 0.14 | 0.31 | — |
| — | 6.50 | 8.30 | 7.40 | +0.92 | 38.5% | 77.5 | 38.5% | -0.08 | 0.23 | 0.12 | 0.33 | — |
| — | 6.25 | 8.10 | 7.17 | +0.91 | 38.1% | 78 | 38.1% | -0.09 | 0.29 | 0.22 | 0.37 | — |
| — | 5.75 | 7.20 | 6.47 | +0.89 | 37.7% | 78.5 | 37.7% | -0.11 | 0.39 | 0.28 | 0.49 | — |
| — | 5.05 | 6.90 | 5.97 | +0.87 | 37.3% | 79 | 37.3% | -0.13 | 0.53 | 0.34 | 0.72 | — |
| — | 4.65 | 6.25 | 5.45 | +0.86 | 36.9% | 79.5 | 36.9% | -0.15 | 0.48 | 0.37 | 0.60 | — |
| — | 4.20 | 5.90 | 5.05 | +0.83 | 36.5% | 80 | 36.5% | -0.17 | 0.56 | 0.47 | 0.65 | — |
| — | 3.95 | 5.25 | 4.60 | +0.81 | 36.2% | 80.5 | 36.2% | -0.19 | 0.68 | 0.49 | 0.87 | — |
| — | 3.55 | 5.00 | 4.28 | +0.78 | 35.9% | 81 | 35.9% | -0.22 | 0.74 | 0.54 | 0.95 | — |
| — | 3.20 | 4.50 | 3.85 | +0.75 | 35.6% | 81.5 | 35.6% | -0.25 | 0.85 | 0.70 | 1.01 | — |
| — | 3.65 | 4.10 | 3.88 | +0.72 | 35.3% | 82 | 35.3% | -0.28 | 1.01 | 0.85 | 1.18 | — |
| — | 2.56 | 3.95 | 3.25 | +0.69 | 35.0% | 82.5 | 35.0% | -0.31 | 1.16 | 1.00 | 1.32 | — |
| — | 2.86 | 3.45 | 3.15 | +0.66 | 34.8% | 83 | 34.8% | -0.35 | 1.30 | 1.10 | 1.51 | — |
| — | 2.42 | 3.25 | 2.83 | +0.62 | 34.6% | 83.5 | 34.6% | -0.38 | 1.54 | 1.11 | 1.97 | 0 |
| 14 | 2.26 | 3.00 | 2.63 | +0.58 | 34.3% | 84 | 34.3% | -0.42 | 1.83 | 1.50 | 2.17 | 70 |
| 0 | 1.96 | 2.46 | 2.21 | +0.54 | 34.2% | 84.5 | 34.2% | -0.46 | 1.94 | 1.57 | 2.30 | 0 |
| 889 | 1.83 | 2.28 | 2.06 | +0.50 | 34.0% | 85 | 34.0% | -0.50 | 2.27 | 1.95 | 2.58 | 1,087 |
| 0 | 1.51 | 2.24 | 1.88 | +0.46 | 33.9% | 85.5 | 33.9% | -0.54 | 2.35 | 2.12 | 2.58 | 0 |
| — | 1.38 | 1.82 | 1.60 | +0.42 | 33.8% | 86 | 33.8% | -0.58 | 2.75 | 2.34 | 3.15 | — |
| — | 1.20 | 1.76 | 1.48 | +0.38 | 33.7% | 86.5 | 33.7% | -0.62 | 3.04 | 2.68 | 3.40 | — |
| — | 0.86 | 1.67 | 1.26 | +0.35 | 33.7% | 87 | 33.7% | -0.66 | 3.40 | 2.90 | 3.90 | — |
| — | 0.81 | 1.03 | 0.92 | +0.28 | 33.8% | 88 | 33.8% | -0.73 | 3.98 | 3.60 | 4.35 | — |
| — | 0.53 | 0.95 | 0.74 | +0.25 | 33.9% | 88.5 | 33.9% | -0.76 | 4.58 | 3.95 | 5.20 | — |
| — | 0.54 | 0.68 | 0.61 | +0.22 | 34.0% | 89 | 34.0% | -0.79 | 5.10 | 4.40 | 5.80 | — |
| — | 0.36 | 0.51 | 0.43 | +0.17 | 34.4% | 90 | 34.4% | -0.84 | 5.90 | 5.20 | 6.60 | — |
| — | 0.27 | 0.43 | 0.35 | +0.13 | 34.9% | 91 | 34.9% | -0.88 | 6.67 | 6.00 | 7.35 | — |
| — | 0.20 | 0.54 | 0.37 | +0.12 | 35.2% | 91.5 | 35.2% | -0.89 | 7.28 | 6.45 | 8.10 | — |
| — | 0.14 | 0.25 | 0.20 | +0.10 | 35.6% | 92 | 35.6% | -0.91 | 7.60 | 6.85 | 8.35 | — |
| — | 0.06 | 0.30 | 0.18 | +0.08 | 36.5% | 93 | 36.5% | -0.93 | 8.45 | 7.65 | 9.25 | — |
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.