Spot 84.72
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 8.75 | 7.78 | +0.99 | 29.4% | 77 | 29.4% | -0.01 | — | — | 0.19 | — |
| — | 4.85 | 7.65 | 6.25 | +0.99 | 28.1% | 78 | 28.1% | -0.01 | — | — | 0.04 | — |
| — | 4.60 | 6.60 | 5.60 | +0.97 | 26.8% | 79 | 26.8% | -0.03 | — | — | 0.14 | — |
| — | 3.60 | 5.60 | 4.60 | +0.95 | 25.5% | 80 | 25.5% | -0.05 | — | — | 0.10 | — |
| — | 2.88 | 4.60 | 3.74 | +0.92 | 24.2% | 81 | 24.2% | -0.09 | 0.08 | 0.03 | 0.13 | — |
| — | 2.10 | 3.70 | 2.90 | +0.85 | 23.0% | 82 | 23.0% | -0.14 | 0.15 | 0.09 | 0.21 | — |
| — | 1.86 | 2.53 | 2.19 | +0.76 | 22.0% | 83 | 22.0% | -0.24 | 0.33 | 0.27 | 0.38 | — |
| — | 1.28 | 1.85 | 1.56 | +0.61 | 21.4% | 84 | 21.4% | -0.39 | 0.70 | 0.60 | 0.81 | — |
| — | 0.78 | 0.94 | 0.86 | +0.46 | 21.2% | 85 | 21.2% | -0.55 | 1.09 | 1.01 | 1.17 | — |
| — | 0.44 | 0.55 | 0.49 | +0.32 | 21.4% | 86 | 21.4% | -0.70 | 1.56 | 1.18 | 1.95 | — |
| — | 0.06 | 0.38 | 0.22 | +0.20 | 22.0% | 87 | 22.0% | -0.81 | 2.47 | 1.96 | 2.98 | — |
| — | 0.12 | 0.36 | 0.24 | +0.12 | 22.7% | 88 | 22.7% | -0.89 | 3.27 | 2.73 | 3.80 | — |
| — | 0.06 | 0.13 | 0.10 | +0.07 | 23.4% | 89 | 23.4% | -0.95 | 4.22 | 3.65 | 4.80 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 23.9% | 90 | 23.9% | -0.98 | 5.10 | 4.60 | 5.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 24.2% | 91 | 24.2% | -1.00 | 6.15 | 5.55 | 6.75 | — |
| — | — | 0.04 | — | — | — | 92 | 24.4% | -1.00 | 7.28 | 6.55 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 24.6% | 93 | 24.6% | -1.00 | 8.05 | 7.55 | 8.55 | — |
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.