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 | |
| — | 6.25 | 8.30 | 7.28 | +0.97 | 25.4% | 77.5 | 25.4% | -0.03 | — | — | 0.08 | — |
| — | 5.70 | 7.85 | 6.78 | +0.96 | 25.0% | 78 | 25.0% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 4.95 | 6.75 | 5.85 | +0.94 | 24.3% | 79 | 24.3% | -0.06 | 0.15 | 0.05 | 0.26 | — |
| — | 4.50 | 6.05 | 5.28 | +0.90 | 23.5% | 80 | 23.5% | -0.09 | 0.20 | 0.11 | 0.28 | — |
| — | 3.80 | 5.00 | 4.40 | +0.86 | 22.9% | 81 | 22.9% | -0.15 | 0.17 | 0.02 | 0.31 | — |
| — | 2.90 | 4.10 | 3.50 | +0.79 | 22.4% | 82 | 22.4% | -0.22 | 0.42 | 0.35 | 0.50 | — |
| — | 2.74 | 3.25 | 3.00 | +0.75 | 22.1% | 82.5 | 22.1% | -0.26 | 0.54 | 0.48 | 0.60 | — |
| — | 2.03 | 2.87 | 2.45 | +0.70 | 21.9% | 83 | 21.9% | -0.30 | 0.73 | 0.61 | 0.85 | — |
| — | 1.68 | 2.22 | 1.95 | +0.59 | 21.7% | 84 | 21.7% | -0.41 | 1.14 | 0.96 | 1.32 | — |
| — | 1.21 | 1.77 | 1.49 | — | — | 85 | 21.5% | -0.52 | 1.54 | 1.44 | 1.65 | — |
| — | 0.82 | 1.00 | 0.91 | — | — | 86 | 21.6% | -0.63 | 2.10 | 1.99 | 2.22 | — |
| — | 0.47 | 0.74 | 0.60 | +0.28 | 21.7% | 87 | 21.7% | -0.73 | 2.49 | 1.98 | 3.00 | — |
| — | 0.43 | 0.54 | 0.48 | +0.24 | 21.9% | 87.5 | 21.9% | -0.77 | 3.18 | 2.81 | 3.55 | — |
| — | 0.33 | 0.42 | 0.38 | +0.20 | 22.0% | 88 | 22.0% | -0.81 | 3.52 | 3.05 | 4.00 | — |
| — | 0.16 | 0.34 | 0.25 | +0.14 | 22.4% | 89 | 22.4% | -0.87 | 4.22 | 3.65 | 4.80 | — |
| — | 0.13 | 0.18 | 0.15 | +0.10 | 22.9% | 90 | 22.9% | -0.92 | 5.12 | 4.45 | 5.80 | — |
| — | 0.05 | 0.16 | 0.10 | +0.07 | 23.5% | 91 | 23.5% | -0.95 | 6.28 | 5.50 | 7.05 | — |
| — | — | 0.29 | — | +0.04 | 24.2% | 92 | 24.2% | -0.98 | 6.97 | 6.40 | 7.55 | — |
| — | 0.05 | 0.31 | 0.18 | +0.04 | 24.5% | 92.5 | 24.5% | -0.99 | 8.25 | 6.75 | 9.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 24.8% | 93 | 24.8% | -0.99 | 8.28 | 7.55 | 9.00 | — |
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.