Spot 84.12
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 9.75 | 8.85 | +1.00 | 52.5% | 76 | 52.5% | -0.00 | — | — | 0.30 | — |
| — | 6.85 | 9.25 | 8.05 | +1.00 | 49.1% | 77 | 49.1% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 7.70 | 6.62 | +1.00 | 46.1% | 78 | 46.1% | -0.00 | — | — | 0.10 | — |
| — | 4.20 | 7.00 | 5.60 | +1.00 | 43.6% | 79 | 43.6% | -0.00 | — | — | 0.07 | — |
| — | 3.75 | 5.75 | 4.75 | +0.99 | 41.4% | 80 | 41.4% | -0.01 | — | — | 0.03 | — |
| — | 2.80 | 4.70 | 3.75 | +0.97 | 39.2% | 81 | 39.2% | -0.03 | — | — | 0.27 | — |
| — | 1.21 | 3.70 | 2.46 | +0.91 | 36.9% | 82 | 36.9% | -0.09 | 0.05 | 0.01 | 0.09 | — |
| — | 0.57 | 3.25 | 1.91 | +0.78 | 35.1% | 83 | 35.1% | -0.23 | 0.17 | 0.09 | 0.26 | — |
| — | 0.91 | 1.75 | 1.33 | +0.67 | 34.8% | 83.5 | 34.8% | -0.33 | 0.35 | 0.31 | 0.39 | — |
| — | 0.64 | 0.78 | 0.71 | +0.54 | 34.9% | 84 | 34.9% | -0.46 | 0.53 | 0.46 | 0.59 | — |
| — | 0.29 | 0.35 | 0.32 | +0.30 | 36.4% | 85 | 36.4% | -0.70 | 1.13 | 0.99 | 1.27 | — |
| — | 0.10 | 0.13 | 0.12 | +0.14 | 38.9% | 86 | 38.9% | -0.86 | 1.75 | 1.40 | 2.11 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 41.4% | 87 | 41.4% | -0.94 | 2.54 | 1.94 | 3.15 | — |
| — | — | 0.03 | — | +0.02 | 43.6% | 88 | 43.6% | -0.98 | 3.65 | 3.25 | 4.05 | — |
| — | — | 0.05 | — | +0.01 | 45.8% | 89 | 45.8% | -0.99 | 4.60 | 4.10 | 5.10 | — |
| — | — | 0.05 | — | +0.00 | 47.8% | 90 | 47.8% | -1.00 | 5.78 | 5.30 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 49.8% | 91 | 49.8% | -1.00 | 6.50 | 5.40 | 7.60 | — |
| — | — | 0.06 | — | +0.00 | 51.8% | 92 | 51.8% | -1.00 | 7.62 | 7.00 | 8.25 | — |
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.