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 | |
| — | 6.70 | 9.15 | 7.92 | +0.89 | 24.8% | 77 | 24.8% | -0.14 | 0.66 | 0.27 | 1.05 | — |
| — | 5.80 | 8.20 | 7.00 | +0.86 | 23.9% | 78 | 23.9% | -0.17 | 0.60 | 0.51 | 0.69 | — |
| — | 5.30 | 7.40 | 6.35 | +0.83 | 23.1% | 79 | 23.1% | -0.20 | 0.96 | 0.58 | 1.34 | — |
| — | 4.60 | 6.60 | 5.60 | +0.79 | 22.5% | 80 | — | — | 1.28 | 0.43 | 2.13 | — |
| — | 3.70 | 6.40 | 5.05 | +0.74 | 22.0% | 81 | 22.0% | -0.29 | 1.43 | 0.72 | 2.13 | — |
| — | 3.35 | 4.70 | 4.03 | +0.68 | 21.6% | 82 | — | — | 1.63 | 1.41 | 1.85 | — |
| — | 2.79 | 4.05 | 3.42 | +0.62 | 21.4% | 83 | 22.0% | -0.40 | 1.99 | 1.71 | 2.27 | — |
| — | 2.68 | 3.50 | 3.09 | +0.56 | 21.2% | 84 | — | — | 2.48 | 2.15 | 2.82 | — |
| — | 2.23 | 3.60 | 2.92 | +0.49 | 21.2% | 85 | — | — | 2.94 | 2.63 | 3.25 | — |
| — | 1.72 | 3.20 | 2.46 | +0.43 | 25.1% | 86 | 21.3% | -0.58 | 3.83 | 2.95 | 4.70 | — |
| — | 1.34 | 2.17 | 1.75 | +0.38 | 21.5% | 87 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | 1.34 | 1.51 | 1.43 | +0.32 | 21.7% | 88 | 21.7% | -0.70 | 5.25 | 4.40 | 6.10 | — |
| — | 0.51 | 1.30 | 0.91 | +0.28 | 21.9% | 89 | — | — | 5.42 | 4.05 | 6.80 | — |
| — | 0.45 | 1.20 | 0.82 | +0.23 | 23.4% | 90 | 22.2% | -0.79 | 6.75 | 5.65 | 7.85 | — |
| — | 0.38 | 0.89 | 0.64 | +0.20 | 22.6% | 91 | 22.6% | -0.82 | 7.58 | 6.45 | 8.70 | — |
| — | 0.01 | 0.95 | 0.48 | +0.17 | 23.0% | 92 | 23.0% | -0.85 | 8.38 | 7.15 | 9.60 | — |
| — | 0.27 | 0.89 | 0.58 | +0.14 | 23.5% | 93 | 23.5% | -0.88 | 9.25 | 8.00 | 10.50 | — |
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.