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 | |
| — | 7.00 | 8.80 | 7.90 | +0.96 | 22.2% | 77 | 22.2% | -0.07 | 0.23 | 0.03 | 0.42 | — |
| — | 6.05 | 8.05 | 7.05 | +0.94 | 21.9% | 78 | 21.9% | -0.09 | 0.23 | 0.02 | 0.45 | — |
| — | 5.70 | 7.10 | 6.40 | +0.91 | 21.7% | 79 | 21.7% | -0.13 | 0.43 | 0.30 | 0.57 | — |
| — | 4.65 | 5.90 | 5.28 | +0.87 | 21.5% | 80 | 21.5% | -0.18 | 0.58 | 0.49 | 0.68 | — |
| — | 4.05 | 5.20 | 4.62 | +0.81 | 21.4% | 81 | 21.4% | -0.24 | 0.72 | 0.49 | 0.95 | — |
| — | 2.87 | 4.05 | 3.46 | +0.75 | 21.4% | 82 | 21.4% | -0.31 | 1.03 | 0.77 | 1.30 | — |
| — | 2.77 | 3.35 | 3.06 | +0.67 | 21.5% | 83 | 21.5% | -0.39 | 1.38 | 1.18 | 1.57 | — |
| — | 1.06 | 2.76 | 1.91 | +0.58 | 21.6% | 84 | 21.6% | -0.47 | 1.85 | 1.56 | 2.14 | — |
| — | 1.53 | 1.91 | 1.72 | +0.50 | 21.8% | 85 | 21.8% | -0.54 | 1.94 | 1.20 | 2.67 | — |
| — | 1.14 | 1.66 | 1.40 | +0.42 | 22.1% | 86 | 22.1% | -0.62 | 3.48 | 2.86 | 4.10 | — |
| — | 0.70 | 1.58 | 1.14 | +0.34 | 22.5% | 87 | 22.5% | -0.68 | 4.12 | 3.30 | 4.95 | — |
| — | 0.53 | 1.01 | 0.77 | +0.28 | 23.0% | 88 | 23.0% | -0.74 | 4.20 | 3.65 | 4.75 | — |
| — | 0.36 | 0.70 | 0.53 | +0.23 | 23.6% | 89 | 23.6% | -0.79 | 5.53 | 4.55 | 6.50 | — |
| — | 0.04 | 0.60 | 0.32 | +0.18 | 24.2% | 90 | 24.2% | -0.83 | 5.97 | 5.45 | 6.50 | — |
| — | 0.04 | 0.45 | 0.24 | +0.15 | 24.9% | 91 | 24.9% | -0.86 | 6.78 | 6.10 | 7.45 | — |
| — | — | 0.45 | — | +0.12 | 25.6% | 92 | 25.6% | -0.89 | 7.65 | 6.65 | 8.65 | — |
| — | — | 0.75 | — | +0.10 | 26.3% | 93 | 26.3% | -0.91 | 8.78 | 7.95 | 9.60 | — |
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.